Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.74 | 58.21 | 56.42 | 57.83 | 1,297,900 | -0.29(-0.50%) |
Oct 28, 2016 | 59.53 | 60.91 | 58.04 | 58.12 | 741,239 | -1.56(-2.61%) |
Oct 27, 2016 | 59.46 | 60.51 | 59.08 | 59.68 | 647,403 | +0.77(+1.31%) |
Oct 26, 2016 | 57.83 | 59.42 | 57.68 | 58.91 | 1,185,227 | +0.38(+0.64%) |
Oct 25, 2016 | 60.66 | 60.99 | 58.46 | 58.53 | 954,270 | -2.11(-3.48%) |
Oct 24, 2016 | 60.95 | 61.29 | 59.54 | 60.64 | 675,098 | -0.22(-0.36%) |
Oct 21, 2016 | 60.13 | 61.24 | 59.76 | 60.86 | 733,083 | +0.13(+0.22%) |
Oct 20, 2016 | 59.60 | 60.98 | 58.88 | 60.73 | 744,767 | +0.26(+0.44%) |
Oct 19, 2016 | 59.79 | 61.33 | 59.79 | 60.46 | 868,335 | +0.79(+1.33%) |
Oct 18, 2016 | 60.87 | 60.87 | 59.13 | 59.67 | 641,530 | -0.25(-0.42%) |
Oct 17, 2016 | 59.61 | 60.26 | 58.67 | 59.92 | 687,186 | +0.46(+0.78%) |
Oct 14, 2016 | 61.09 | 61.25 | 59.41 | 59.46 | 851,400 | -1.20(-1.97%) |
Oct 13, 2016 | 60.28 | 61.29 | 60.08 | 60.66 | 832,142 | +0.09(+0.16%) |
Oct 12, 2016 | 60.55 | 61.81 | 59.63 | 60.57 | 1,202,266 | -0.11(-0.19%) |
Oct 11, 2016 | 61.05 | 61.42 | 59.72 | 60.68 | 816,531 | -0.80(-1.30%) |
Oct 10, 2016 | 61.07 | 62.60 | 60.91 | 61.48 | 1,104,907 | +0.73(+1.20%) |
Oct 07, 2016 | 62.41 | 62.41 | 60.51 | 60.75 | 954,674 | -1.24(-2.01%) |
Oct 06, 2016 | 63.11 | 64.03 | 61.32 | 62.00 | 1,369,118 | -1.26(-2.00%) |
Oct 05, 2016 | 62.94 | 64.41 | 62.94 | 63.26 | 1,135,856 | +0.96(+1.54%) |
Oct 04, 2016 | 62.64 | 63.03 | 61.47 | 62.30 | 903,692 | -0.34(-0.54%) |
Oct 03, 2016 | 63.08 | 63.46 | 62.24 | 62.64 | 1,510,204 | -0.59(-0.94%) |
Sep 30, 2016 | 63.40 | 64.01 | 61.89 | 63.23 | 2,278,851 | +0.41(+0.65%) |
Sep 29, 2016 | 61.75 | 63.48 | 61.65 | 62.83 | 1,699,530 | +0.84(+1.35%) |
Sep 28, 2016 | 59.15 | 62.14 | 58.70 | 61.99 | 1,941,721 | +3.09(+5.25%) |
Sep 27, 2016 | 60.24 | 60.35 | 58.38 | 58.90 | 1,522,977 | -2.07(-3.39%) |
Sep 26, 2016 | 61.34 | 62.19 | 60.62 | 60.96 | 1,870,229 | -0.35(-0.57%) |
Sep 23, 2016 | 62.65 | 63.60 | 60.79 | 61.31 | 2,875,025 | -1.63(-2.59%) |
Sep 22, 2016 | 63.44 | 64.08 | 62.77 | 62.94 | 1,469,042 | +0.16(+0.26%) |
Sep 21, 2016 | 61.08 | 62.94 | 60.66 | 62.78 | 1,338,142 | +2.43(+4.03%) |
Sep 20, 2016 | 60.92 | 61.41 | 59.90 | 60.35 | 943,204 | -0.81(-1.33%) |
Sep 19, 2016 | 61.07 | 62.05 | 60.82 | 61.16 | 1,365,900 | +0.97(+1.61%) |
Sep 16, 2016 | 59.92 | 60.66 | 59.32 | 60.19 | 1,371,683 | -0.63(-1.04%) |
Sep 15, 2016 | 59.78 | 60.88 | 59.59 | 60.82 | 1,074,165 | +0.94(+1.57%) |
Sep 14, 2016 | 59.84 | 60.50 | 59.17 | 59.88 | 1,294,487 | -0.17(-0.28%) |
Sep 13, 2016 | 61.93 | 62.83 | 59.82 | 60.05 | 1,523,241 | -2.93(-4.66%) |
Sep 12, 2016 | 62.42 | 63.19 | 61.87 | 62.98 | 1,517,244 | +0.24(+0.38%) |
Sep 09, 2016 | 61.79 | 63.84 | 61.67 | 62.74 | 8,429,939 | +1.62(+2.65%) |
Sep 08, 2016 | 61.88 | 62.69 | 60.33 | 61.12 | 1,114,601 | -0.41(-0.66%) |
Sep 07, 2016 | 61.41 | 62.88 | 61.41 | 61.53 | 993,453 | +0.20(+0.32%) |
Sep 06, 2016 | 62.24 | 62.67 | 60.40 | 61.33 | 1,184,590 | -0.87(-1.39%) |
Sep 02, 2016 | 63.77 | 62.20 | 62.20 | 62.20 | 1,429,545 | -0.64(-1.02%) |
Sep 01, 2016 | 62.19 | 62.99 | 61.08 | 62.84 | 1,169,212 | +0.23(+0.36%) |
Aug 31, 2016 | 64.88 | 65.78 | 62.57 | 62.61 | 1,349,586 | -2.87(-4.38%) |
Aug 30, 2016 | 65.56 | 66.65 | 64.93 | 65.48 | 1,552,021 | +0.55(+0.84%) |
Aug 29, 2016 | 63.87 | 65.05 | 62.82 | 64.93 | 2,040,442 | +1.29(+2.03%) |
Aug 26, 2016 | 63.98 | 65.04 | 62.51 | 63.64 | 1,455,970 | -0.46(-0.72%) |
Aug 25, 2016 | 63.17 | 64.63 | 62.06 | 64.10 | 2,218,973 | +0.97(+1.54%) |
Aug 24, 2016 | 63.12 | 66.95 | 61.82 | 63.13 | 7,659,683 | +3.14(+5.23%) |
Aug 23, 2016 | 60.09 | 60.42 | 59.36 | 59.99 | 603,111 | -0.01(-0.02%) |
Aug 22, 2016 | 59.52 | 60.33 | 58.90 | 60.00 | 661,837 | -0.33(-0.55%) |
Aug 19, 2016 | 59.66 | 60.47 | 59.05 | 60.33 | 771,341 | +0.56(+0.93%) |
Aug 18, 2016 | 59.43 | 60.27 | 59.29 | 59.77 | 645,326 | +0.54(+0.91%) |
Aug 17, 2016 | 59.71 | 59.74 | 58.30 | 59.24 | 914,913 | -0.26(-0.44%) |
Aug 16, 2016 | 59.26 | 60.19 | 56.47 | 59.50 | 884,614 | -0.11(-0.19%) |
Aug 15, 2016 | 58.31 | 59.91 | 58.10 | 59.61 | 1,061,641 | +1.89(+3.27%) |
Aug 12, 2016 | 57.79 | 58.39 | 56.54 | 57.73 | 1,198,917 | -0.07(-0.11%) |
Aug 11, 2016 | 56.30 | 58.68 | 55.90 | 57.79 | 939,640 | +1.73(+3.08%) |
Aug 10, 2016 | 55.95 | 57.76 | 55.58 | 56.07 | 1,430,631 | +0.56(+1.00%) |
Aug 09, 2016 | 52.32 | 56.01 | 52.32 | 55.51 | 2,121,366 | +3.14(+6.00%) |
Aug 08, 2016 | 52.77 | 54.26 | 52.17 | 52.37 | 1,796,665 | +0.06(+0.11%) |
Aug 05, 2016 | 52.60 | 52.64 | 50.99 | 52.32 | 1,865,811 | +0.37(+0.71%) |
Aug 04, 2016 | 51.70 | 53.62 | 51.47 | 51.95 | 1,106,955 | +0.25(+0.47%) |
Aug 03, 2016 | 50.64 | 51.77 | 50.14 | 51.70 | 1,192,794 | +1.23(+2.43%) |
Aug 02, 2016 | 50.49 | 50.92 | 49.36 | 50.48 | 839,458 | +0.12(+0.24%) |