Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.39 | 61.37 | 60.32 | 61.31 | 6,290,505 | +1.21(+2.01%) |
Oct 28, 2016 | 59.46 | 60.14 | 58.79 | 60.11 | 10,755,397 | -0.79(-1.29%) |
Oct 27, 2016 | 60.91 | 61.28 | 60.64 | 60.89 | 3,750,760 | -0.10(-0.17%) |
Oct 26, 2016 | 60.42 | 61.49 | 60.42 | 61.00 | 4,139,982 | -0.11(-0.18%) |
Oct 25, 2016 | 61.59 | 61.70 | 60.91 | 61.11 | 4,477,665 | -0.49(-0.79%) |
Oct 24, 2016 | 60.51 | 61.77 | 60.46 | 61.60 | 6,411,129 | +1.14(+1.89%) |
Oct 21, 2016 | 59.81 | 60.49 | 59.50 | 60.45 | 6,426,449 | +0.41(+0.68%) |
Oct 20, 2016 | 58.36 | 60.25 | 58.26 | 60.05 | 15,056,969 | +2.85(+4.98%) |
Oct 19, 2016 | 57.85 | 57.86 | 56.53 | 57.20 | 7,947,885 | -0.67(-1.15%) |
Oct 18, 2016 | 58.28 | 58.48 | 57.80 | 57.87 | 4,178,802 | +0.05(+0.09%) |
Oct 17, 2016 | 58.92 | 59.07 | 57.68 | 57.82 | 5,131,976 | -0.22(-0.38%) |
Oct 14, 2016 | 58.13 | 58.32 | 57.76 | 58.04 | 3,586,156 | +0.08(+0.14%) |
Oct 13, 2016 | 57.69 | 58.28 | 57.59 | 57.96 | 4,666,796 | -0.07(-0.13%) |
Oct 12, 2016 | 57.93 | 58.49 | 57.67 | 58.03 | 4,688,159 | +0.16(+0.28%) |
Oct 11, 2016 | 58.88 | 58.93 | 57.66 | 57.87 | 7,453,416 | -1.16(-1.97%) |
Oct 10, 2016 | 59.29 | 59.37 | 58.84 | 59.03 | 3,730,972 | -0.17(-0.29%) |
Oct 07, 2016 | 59.77 | 59.85 | 58.74 | 59.20 | 3,847,753 | -0.31(-0.52%) |
Oct 06, 2016 | 59.81 | 59.81 | 59.10 | 59.51 | 4,941,362 | -0.16(-0.26%) |
Oct 05, 2016 | 59.51 | 59.96 | 59.42 | 59.67 | 3,370,778 | +0.20(+0.34%) |
Oct 04, 2016 | 59.92 | 60.40 | 59.31 | 59.47 | 4,198,429 | -0.10(-0.17%) |
Oct 03, 2016 | 59.49 | 59.80 | 59.31 | 59.57 | 3,111,723 | -0.18(-0.30%) |
Sep 30, 2016 | 58.99 | 59.97 | 58.56 | 59.75 | 6,051,174 | +1.05(+1.78%) |
Sep 29, 2016 | 59.59 | 59.82 | 58.48 | 58.71 | 4,934,162 | -1.07(-1.80%) |
Sep 28, 2016 | 60.17 | 60.38 | 59.40 | 59.78 | 4,195,574 | -0.23(-0.38%) |
Sep 27, 2016 | 59.86 | 60.41 | 59.69 | 60.01 | 3,911,214 | +0.22(+0.36%) |
Sep 26, 2016 | 60.52 | 60.70 | 59.71 | 59.79 | 3,934,977 | -1.02(-1.67%) |
Sep 23, 2016 | 61.17 | 61.21 | 60.80 | 60.81 | 3,664,327 | -0.24(-0.40%) |
Sep 22, 2016 | 60.21 | 61.30 | 59.97 | 61.05 | 9,422,113 | +1.33(+2.23%) |
Sep 21, 2016 | 59.84 | 60.02 | 59.03 | 59.72 | 6,210,787 | -0.04(-0.07%) |
Sep 20, 2016 | 59.97 | 60.25 | 59.75 | 59.77 | 3,386,357 | -0.13(-0.21%) |
Sep 19, 2016 | 60.65 | 60.65 | 59.62 | 59.89 | 5,064,531 | -0.50(-0.83%) |
Sep 16, 2016 | 59.66 | 60.57 | 59.56 | 60.40 | 12,042,117 | +0.07(+0.11%) |
Sep 15, 2016 | 59.91 | 60.52 | 59.80 | 60.33 | 7,461,472 | +0.31(+0.52%) |
Sep 14, 2016 | 60.61 | 61.13 | 59.82 | 60.02 | 6,578,379 | -0.94(-1.54%) |
Sep 13, 2016 | 61.51 | 61.63 | 60.76 | 60.96 | 4,857,947 | -0.98(-1.58%) |
Sep 12, 2016 | 61.48 | 62.06 | 61.26 | 61.94 | 6,723,213 | +0.48(+0.78%) |
Sep 09, 2016 | 62.03 | 62.43 | 61.34 | 61.46 | 9,360,774 | -1.30(-2.07%) |
Sep 08, 2016 | 62.44 | 63.06 | 61.43 | 62.75 | 13,338,989 | +1.33(+2.16%) |
Sep 07, 2016 | 60.64 | 61.56 | 60.34 | 61.43 | 4,475,116 | +0.92(+1.52%) |
Sep 06, 2016 | 60.81 | 60.87 | 60.18 | 60.51 | 5,026,240 | -0.43(-0.71%) |
Sep 02, 2016 | 60.68 | 60.94 | 60.94 | 60.94 | 4,087,772 | +0.50(+0.83%) |
Sep 01, 2016 | 60.06 | 60.56 | 59.73 | 60.43 | 4,447,366 | +0.62(+1.03%) |
Aug 31, 2016 | 59.69 | 59.91 | 59.48 | 59.82 | 4,429,285 | +0.14(+0.24%) |
Aug 30, 2016 | 59.59 | 59.70 | 59.28 | 59.68 | 3,754,920 | +0.13(+0.21%) |
Aug 29, 2016 | 59.14 | 59.93 | 59.08 | 59.55 | 4,679,026 | +0.71(+1.21%) |
Aug 26, 2016 | 59.52 | 59.61 | 58.19 | 58.84 | 8,183,164 | -0.59(-0.99%) |
Aug 25, 2016 | 60.28 | 60.50 | 59.15 | 59.42 | 5,712,118 | -0.96(-1.58%) |
Aug 24, 2016 | 60.82 | 61.10 | 60.22 | 60.38 | 5,388,123 | -0.67(-1.10%) |
Aug 23, 2016 | 61.51 | 61.57 | 60.97 | 61.05 | 2,541,850 | -0.27(-0.44%) |
Aug 22, 2016 | 61.26 | 61.51 | 60.94 | 61.32 | 3,561,894 | +0.11(+0.18%) |
Aug 19, 2016 | 61.01 | 61.38 | 60.78 | 61.21 | 3,720,241 | -0.04(-0.07%) |
Aug 18, 2016 | 61.26 | 61.45 | 60.80 | 61.26 | 3,894,439 | +0.10(+0.16%) |
Aug 17, 2016 | 61.20 | 61.43 | 60.57 | 61.16 | 5,187,172 | +0.07(+0.12%) |
Aug 16, 2016 | 61.53 | 61.60 | 61.07 | 61.09 | 4,574,213 | -0.60(-0.97%) |
Aug 15, 2016 | 61.46 | 61.88 | 60.98 | 61.69 | 4,894,584 | +0.21(+0.35%) |
Aug 12, 2016 | 60.97 | 61.50 | 60.87 | 61.47 | 4,844,546 | +0.30(+0.49%) |
Aug 11, 2016 | 61.19 | 61.41 | 60.79 | 61.17 | 8,185,215 | +0.30(+0.50%) |
Aug 10, 2016 | 59.80 | 61.16 | 59.77 | 60.87 | 11,136,589 | +1.19(+1.99%) |
Aug 09, 2016 | 59.63 | 59.89 | 59.38 | 59.68 | 4,696,843 | +0.19(+0.32%) |
Aug 08, 2016 | 59.33 | 59.61 | 59.25 | 59.49 | 5,239,408 | +0.07(+0.12%) |
Aug 05, 2016 | 59.21 | 59.97 | 58.96 | 59.41 | 5,109,372 | +0.50(+0.85%) |
Aug 04, 2016 | 58.91 | 59.24 | 58.77 | 58.91 | 4,310,317 | +0.18(+0.31%) |
Aug 03, 2016 | 58.30 | 59.04 | 58.17 | 58.73 | 5,176,492 | +0.48(+0.82%) |
Aug 02, 2016 | 58.73 | 59.13 | 57.86 | 58.25 | 5,294,263 | -0.24(-0.40%) |