Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.66 | 65.77 | 61.66 | 65.54 | 72,834 | +3.45(+5.56%) |
Oct 28, 2016 | 62.75 | 63.18 | 61.06 | 62.09 | 113,671 | -0.84(-1.33%) |
Oct 27, 2016 | 63.75 | 64.00 | 62.63 | 62.93 | 382,826 | -0.70(-1.10%) |
Oct 26, 2016 | 65.66 | 66.00 | 63.16 | 63.63 | 92,458 | -2.35(-3.56%) |
Oct 25, 2016 | 66.00 | 66.46 | 64.14 | 65.98 | 43,903 | -0.21(-0.32%) |
Oct 24, 2016 | 66.78 | 66.89 | 65.88 | 66.19 | 29,182 | -0.04(-0.06%) |
Oct 21, 2016 | 65.52 | 66.62 | 65.42 | 66.23 | 26,172 | +0.59(+0.90%) |
Oct 20, 2016 | 65.70 | 65.76 | 64.80 | 65.64 | 106,136 | -0.36(-0.55%) |
Oct 19, 2016 | 66.97 | 67.00 | 65.50 | 66.00 | 38,955 | -1.00(-1.49%) |
Oct 18, 2016 | 66.20 | 67.10 | 65.00 | 67.00 | 46,702 | +1.58(+2.42%) |
Oct 17, 2016 | 66.15 | 67.00 | 65.20 | 65.42 | 50,603 | -0.75(-1.13%) |
Oct 14, 2016 | 63.88 | 66.50 | 63.88 | 66.17 | 59,204 | +2.83(+4.47%) |
Oct 13, 2016 | 64.01 | 65.24 | 62.31 | 63.34 | 73,127 | -2.05(-3.14%) |
Oct 12, 2016 | 64.30 | 65.84 | 63.74 | 65.39 | 61,680 | +1.13(+1.76%) |
Oct 11, 2016 | 66.75 | 66.81 | 64.20 | 64.26 | 127,468 | -2.23(-3.35%) |
Oct 07, 2016 | 66.49 | 66.49 | 66.49 | 0 | -0.36(-0.54%) | |
Oct 06, 2016 | 66.89 | 67.51 | 66.64 | 66.85 | 25,588 | -0.08(-0.12%) |
Oct 05, 2016 | 67.01 | 69.85 | 66.62 | 66.93 | 67,226 | +0.43(+0.65%) |
Oct 04, 2016 | 66.55 | 67.49 | 66.02 | 66.50 | 57,091 | -0.07(-0.11%) |
Oct 03, 2016 | 66.85 | 67.71 | 66.35 | 66.57 | 84,341 | -0.26(-0.39%) |
Sep 30, 2016 | 66.10 | 67.69 | 66.00 | 66.83 | 58,516 | +0.66(+1.00%) |
Sep 29, 2016 | 64.68 | 67.91 | 64.41 | 66.17 | 100,460 | +1.29(+1.99%) |
Sep 28, 2016 | 63.99 | 65.46 | 63.48 | 64.88 | 56,079 | +1.47(+2.32%) |
Sep 27, 2016 | 61.92 | 64.00 | 61.50 | 63.41 | 104,651 | +1.25(+2.01%) |
Sep 26, 2016 | 61.55 | 62.47 | 61.34 | 62.16 | 34,129 | +0.49(+0.79%) |
Sep 23, 2016 | 63.10 | 63.22 | 61.56 | 61.67 | 37,981 | -1.58(-2.50%) |
Sep 22, 2016 | 63.79 | 63.79 | 62.79 | 63.25 | 40,917 | +0.25(+0.40%) |
Sep 21, 2016 | 63.32 | 63.43 | 62.75 | 63.00 | 43,476 | -0.03(-0.05%) |
Sep 20, 2016 | 61.85 | 63.30 | 61.76 | 63.03 | 150,808 | +1.24(+2.01%) |
Sep 19, 2016 | 62.13 | 64.00 | 61.79 | 61.79 | 68,007 | +0.10(+0.16%) |
Sep 16, 2016 | 62.19 | 62.45 | 60.82 | 61.69 | 306,169 | -0.58(-0.93%) |
Sep 15, 2016 | 63.29 | 63.84 | 61.88 | 62.27 | 96,914 | -0.98(-1.55%) |
Sep 14, 2016 | 62.70 | 63.48 | 62.60 | 63.25 | 102,178 | +0.65(+1.04%) |
Sep 13, 2016 | 62.87 | 63.25 | 62.23 | 62.60 | 76,347 | -0.63(-1.00%) |
Sep 12, 2016 | 61.66 | 63.55 | 61.04 | 63.23 | 119,561 | +1.25(+2.02%) |
Sep 09, 2016 | 63.98 | 63.98 | 61.40 | 61.98 | 107,326 | -2.31(-3.59%) |
Sep 08, 2016 | 63.60 | 64.34 | 63.32 | 64.29 | 65,867 | +0.43(+0.67%) |
Sep 07, 2016 | 63.85 | 64.10 | 62.96 | 63.86 | 42,188 | -0.08(-0.13%) |
Sep 06, 2016 | 62.85 | 64.56 | 62.85 | 63.94 | 68,477 | +1.39(+2.22%) |
Sep 02, 2016 | 62.55 | 62.55 | 62.55 | 0 | -0.22(-0.35%) | |
Sep 01, 2016 | 62.30 | 64.00 | 62.30 | 62.77 | 51,238 | +0.63(+1.01%) |
Aug 31, 2016 | 61.77 | 63.25 | 61.58 | 62.14 | 53,661 | +0.34(+0.55%) |
Aug 30, 2016 | 61.50 | 61.89 | 61.17 | 61.80 | 16,955 | +0.47(+0.77%) |
Aug 29, 2016 | 61.65 | 62.03 | 60.87 | 61.33 | 25,913 | -0.32(-0.52%) |
Aug 26, 2016 | 62.82 | 62.82 | 60.92 | 61.65 | 38,732 | -0.56(-0.90%) |
Aug 25, 2016 | 63.13 | 63.13 | 61.29 | 62.21 | 68,596 | -0.84(-1.33%) |
Aug 24, 2016 | 60.55 | 63.64 | 60.55 | 63.05 | 247,944 | +2.34(+3.85%) |
Aug 23, 2016 | 59.76 | 60.72 | 59.50 | 60.71 | 138,852 | +1.29(+2.17%) |
Aug 22, 2016 | 58.90 | 59.51 | 58.83 | 59.42 | 71,069 | +0.46(+0.78%) |
Aug 19, 2016 | 58.10 | 59.30 | 58.02 | 58.96 | 32,423 | +0.62(+1.06%) |
Aug 18, 2016 | 57.58 | 58.34 | 57.58 | 58.34 | 52,401 | +0.49(+0.85%) |
Aug 17, 2016 | 58.64 | 58.88 | 57.56 | 57.85 | 52,111 | -0.93(-1.58%) |
Aug 16, 2016 | 59.70 | 59.76 | 58.51 | 58.78 | 89,279 | -0.48(-0.81%) |
Aug 15, 2016 | 58.88 | 60.00 | 58.52 | 59.26 | 32,960 | +0.40(+0.68%) |
Aug 12, 2016 | 59.23 | 60.31 | 58.21 | 58.86 | 67,967 | -0.67(-1.13%) |
Aug 11, 2016 | 59.70 | 60.35 | 59.00 | 59.53 | 40,365 | +0.02(+0.03%) |
Aug 10, 2016 | 60.95 | 60.95 | 59.02 | 59.51 | 40,462 | -1.25(-2.06%) |
Aug 09, 2016 | 60.00 | 61.00 | 59.61 | 60.76 | 113,624 | +0.82(+1.37%) |
Aug 08, 2016 | 61.90 | 61.90 | 59.54 | 59.94 | 83,954 | -1.87(-3.03%) |
Aug 05, 2016 | 62.27 | 62.27 | 61.66 | 61.81 | 35,359 | +0.05(+0.08%) |
Aug 04, 2016 | 61.60 | 64.07 | 61.60 | 61.76 | 75,786 | +0.01(+0.02%) |
Aug 03, 2016 | 63.28 | 63.69 | 61.45 | 61.75 | 79,315 | -0.99(-1.58%) |