Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 63.26 | 63.77 | 63.16 | 63.62 | 5,002,564 | +0.62(+0.99%) |
Oct 28, 2016 | 62.57 | 63.42 | 62.57 | 63.00 | 2,476,107 | +0.28(+0.44%) |
Oct 27, 2016 | 63.06 | 63.21 | 62.36 | 62.72 | 2,974,943 | -0.28(-0.44%) |
Oct 26, 2016 | 63.31 | 63.44 | 62.88 | 63.00 | 2,115,839 | -0.20(-0.32%) |
Oct 25, 2016 | 63.82 | 64.14 | 63.06 | 63.20 | 4,502,077 | -0.39(-0.62%) |
Oct 24, 2016 | 63.38 | 63.82 | 63.31 | 63.59 | 2,438,947 | +0.71(+1.13%) |
Oct 21, 2016 | 62.69 | 63.07 | 62.21 | 62.89 | 2,917,244 | -0.03(-0.05%) |
Oct 20, 2016 | 62.38 | 63.49 | 62.38 | 62.91 | 3,721,921 | -0.09(-0.14%) |
Oct 19, 2016 | 63.61 | 63.62 | 62.62 | 63.00 | 3,804,163 | -0.61(-0.96%) |
Oct 18, 2016 | 64.44 | 64.48 | 63.59 | 63.61 | 3,830,723 | +0.07(+0.11%) |
Oct 17, 2016 | 63.46 | 63.66 | 62.96 | 63.54 | 3,087,504 | +0.21(+0.34%) |
Oct 14, 2016 | 62.47 | 63.44 | 62.27 | 63.32 | 3,339,928 | +1.06(+1.70%) |
Oct 13, 2016 | 62.08 | 62.46 | 61.87 | 62.26 | 4,001,213 | -0.06(-0.10%) |
Oct 12, 2016 | 63.27 | 63.27 | 62.23 | 62.33 | 4,296,216 | -0.07(-0.11%) |
Oct 11, 2016 | 63.11 | 63.30 | 62.27 | 62.40 | 3,507,347 | -0.90(-1.42%) |
Oct 10, 2016 | 62.54 | 63.42 | 62.54 | 63.30 | 2,813,742 | +0.79(+1.26%) |
Oct 07, 2016 | 62.77 | 62.77 | 62.01 | 62.51 | 2,409,831 | -0.06(-0.10%) |
Oct 06, 2016 | 62.25 | 62.70 | 62.07 | 62.58 | 1,638,715 | +0.08(+0.13%) |
Oct 05, 2016 | 63.17 | 63.17 | 62.47 | 62.50 | 2,671,716 | -0.46(-0.73%) |
Oct 04, 2016 | 63.87 | 63.87 | 62.72 | 62.96 | 2,713,054 | -0.76(-1.19%) |
Oct 03, 2016 | 63.84 | 63.99 | 63.48 | 63.72 | 2,597,486 | -0.31(-0.48%) |
Sep 30, 2016 | 63.66 | 64.31 | 63.55 | 64.02 | 3,455,750 | +0.67(+1.06%) |
Sep 29, 2016 | 63.82 | 63.97 | 63.24 | 63.35 | 1,925,946 | -0.70(-1.09%) |
Sep 28, 2016 | 64.07 | 64.10 | 63.52 | 64.05 | 2,258,676 | +0.23(+0.36%) |
Sep 27, 2016 | 63.49 | 64.01 | 63.31 | 63.82 | 2,106,595 | +0.50(+0.79%) |
Sep 26, 2016 | 63.50 | 63.64 | 62.99 | 63.32 | 2,079,582 | -0.21(-0.34%) |
Sep 23, 2016 | 63.79 | 64.02 | 63.42 | 63.54 | 2,050,995 | -0.16(-0.25%) |
Sep 22, 2016 | 63.39 | 63.77 | 63.19 | 63.69 | 2,120,630 | +0.82(+1.30%) |
Sep 21, 2016 | 62.41 | 63.06 | 62.06 | 62.88 | 3,624,451 | +0.56(+0.91%) |
Sep 20, 2016 | 62.57 | 62.74 | 62.30 | 62.31 | 4,220,002 | +0.11(+0.17%) |
Sep 19, 2016 | 63.57 | 63.66 | 62.16 | 62.21 | 5,637,745 | -1.41(-2.21%) |
Sep 16, 2016 | 63.54 | 63.75 | 62.69 | 63.61 | 6,258,954 | -0.16(-0.26%) |
Sep 15, 2016 | 62.48 | 63.84 | 62.46 | 63.78 | 2,750,917 | +1.07(+1.70%) |
Sep 14, 2016 | 63.04 | 63.53 | 62.50 | 62.71 | 2,671,350 | -0.42(-0.67%) |
Sep 13, 2016 | 63.85 | 63.85 | 62.55 | 63.14 | 3,606,772 | -0.21(-0.33%) |
Sep 12, 2016 | 61.21 | 63.44 | 61.05 | 63.34 | 4,215,205 | +1.85(+3.01%) |
Sep 09, 2016 | 63.11 | 63.21 | 61.48 | 61.49 | 5,365,715 | -2.30(-3.61%) |
Sep 08, 2016 | 64.16 | 64.22 | 63.45 | 63.79 | 3,064,083 | -0.43(-0.67%) |
Sep 07, 2016 | 63.82 | 64.24 | 63.63 | 64.22 | 4,676,357 | +0.04(+0.06%) |
Sep 06, 2016 | 64.15 | 64.50 | 63.75 | 64.19 | 2,497,543 | +0.09(+0.15%) |
Sep 02, 2016 | 64.30 | 64.09 | 64.09 | 64.09 | 2,883,021 | +0.09(+0.15%) |
Sep 01, 2016 | 64.07 | 64.17 | 63.33 | 64.00 | 3,097,453 | -0.01(-0.01%) |
Aug 31, 2016 | 63.02 | 64.24 | 63.02 | 64.01 | 3,769,879 | +1.09(+1.73%) |
Aug 30, 2016 | 63.39 | 63.53 | 62.78 | 62.92 | 2,574,660 | -0.43(-0.68%) |
Aug 29, 2016 | 63.19 | 63.52 | 63.04 | 63.35 | 2,355,933 | +0.29(+0.45%) |
Aug 26, 2016 | 63.69 | 63.98 | 62.89 | 63.06 | 2,605,486 | -0.52(-0.82%) |
Aug 25, 2016 | 63.65 | 64.33 | 63.44 | 63.59 | 2,552,777 | -0.04(-0.06%) |
Aug 24, 2016 | 63.54 | 63.65 | 62.96 | 63.62 | 3,608,754 | +0.06(+0.09%) |
Aug 23, 2016 | 64.12 | 64.28 | 63.48 | 63.56 | 2,843,286 | -0.36(-0.56%) |
Aug 22, 2016 | 63.86 | 64.22 | 63.60 | 63.92 | 2,945,714 | +0.04(+0.06%) |
Aug 19, 2016 | 63.66 | 64.08 | 63.48 | 63.88 | 2,385,674 | +0.11(+0.18%) |
Aug 18, 2016 | 63.44 | 63.84 | 63.30 | 63.77 | 2,565,953 | +0.25(+0.39%) |
Aug 17, 2016 | 63.27 | 63.56 | 62.69 | 63.52 | 2,579,833 | +0.32(+0.51%) |
Aug 16, 2016 | 63.25 | 63.35 | 62.70 | 63.20 | 3,180,476 | -0.09(-0.13%) |
Aug 15, 2016 | 63.74 | 63.86 | 63.12 | 63.29 | 2,337,953 | -0.34(-0.54%) |
Aug 12, 2016 | 63.39 | 64.28 | 63.39 | 63.63 | 2,166,561 | +0.09(+0.13%) |
Aug 11, 2016 | 63.74 | 64.25 | 63.44 | 63.54 | 3,643,852 | +0.06(+0.10%) |
Aug 10, 2016 | 63.78 | 63.91 | 63.21 | 63.48 | 2,003,133 | -0.31(-0.48%) |
Aug 09, 2016 | 63.18 | 63.93 | 63.04 | 63.79 | 3,203,315 | +0.73(+1.16%) |
Aug 08, 2016 | 63.02 | 63.08 | 62.23 | 63.05 | 3,417,481 | -0.03(-0.05%) |
Aug 05, 2016 | 63.83 | 64.29 | 62.88 | 63.08 | 7,187,439 | +2.31(+3.80%) |
Aug 04, 2016 | 60.48 | 60.84 | 60.16 | 60.77 | 4,533,005 | +0.45(+0.75%) |
Aug 03, 2016 | 60.61 | 60.73 | 59.86 | 60.32 | 3,506,571 | -0.18(-0.29%) |
Aug 02, 2016 | 60.92 | 60.92 | 60.13 | 60.50 | 3,986,552 | -0.58(-0.95%) |