Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.35 | 62.02 | 59.97 | 61.80 | 1,316,172 | +2.00(+3.35%) |
Oct 28, 2016 | 59.75 | 60.30 | 59.62 | 59.80 | 289,926 | +0.10(+0.17%) |
Oct 27, 2016 | 59.83 | 60.12 | 59.23 | 59.70 | 376,993 | -0.43(-0.72%) |
Oct 26, 2016 | 59.81 | 60.19 | 59.48 | 60.13 | 270,569 | +0.20(+0.33%) |
Oct 25, 2016 | 59.58 | 59.95 | 59.43 | 59.93 | 309,130 | +0.24(+0.40%) |
Oct 24, 2016 | 60.01 | 60.13 | 59.45 | 59.69 | 275,691 | +0.11(+0.18%) |
Oct 21, 2016 | 59.62 | 59.83 | 59.23 | 59.58 | 356,046 | -0.37(-0.62%) |
Oct 20, 2016 | 60.06 | 60.55 | 59.70 | 59.96 | 527,812 | -0.12(-0.21%) |
Oct 19, 2016 | 60.00 | 60.34 | 59.54 | 60.08 | 438,612 | +0.12(+0.21%) |
Oct 18, 2016 | 59.78 | 60.18 | 59.05 | 59.96 | 551,985 | +0.41(+0.68%) |
Oct 17, 2016 | 59.14 | 59.60 | 59.00 | 59.55 | 317,489 | +0.50(+0.84%) |
Oct 14, 2016 | 58.85 | 59.51 | 58.50 | 59.05 | 577,210 | +0.06(+0.10%) |
Oct 13, 2016 | 58.27 | 59.44 | 58.27 | 58.99 | 634,595 | +0.81(+1.40%) |
Oct 12, 2016 | 57.37 | 58.30 | 57.37 | 58.18 | 397,730 | +0.89(+1.55%) |
Oct 11, 2016 | 58.53 | 58.59 | 57.26 | 57.29 | 713,393 | -1.45(-2.46%) |
Oct 10, 2016 | 58.09 | 58.95 | 57.89 | 58.73 | 464,070 | +0.52(+0.90%) |
Oct 07, 2016 | 59.12 | 59.45 | 58.07 | 58.21 | 692,094 | -0.56(-0.95%) |
Oct 06, 2016 | 58.60 | 59.04 | 58.18 | 58.77 | 607,526 | +0.11(+0.18%) |
Oct 05, 2016 | 59.34 | 59.60 | 58.54 | 58.66 | 699,778 | -0.55(-0.93%) |
Oct 04, 2016 | 61.18 | 61.30 | 58.78 | 59.21 | 696,964 | -2.04(-3.34%) |
Oct 03, 2016 | 61.76 | 61.80 | 60.85 | 61.25 | 589,672 | -0.61(-0.99%) |
Sep 30, 2016 | 62.56 | 62.58 | 61.44 | 61.87 | 764,869 | -0.34(-0.55%) |
Sep 29, 2016 | 63.03 | 63.03 | 61.85 | 62.21 | 455,272 | -0.80(-1.27%) |
Sep 28, 2016 | 63.13 | 63.28 | 62.46 | 63.00 | 332,836 | -0.06(-0.09%) |
Sep 27, 2016 | 63.76 | 64.08 | 62.95 | 63.06 | 398,157 | -0.63(-0.99%) |
Sep 26, 2016 | 63.63 | 64.02 | 63.48 | 63.69 | 332,335 | +0.02(+0.04%) |
Sep 23, 2016 | 64.17 | 64.40 | 63.67 | 63.67 | 572,579 | -0.84(-1.30%) |
Sep 22, 2016 | 64.32 | 64.57 | 63.68 | 64.51 | 746,336 | +0.66(+1.03%) |
Sep 21, 2016 | 62.66 | 63.92 | 62.55 | 63.85 | 465,912 | +1.38(+2.21%) |
Sep 20, 2016 | 63.07 | 63.14 | 62.43 | 62.47 | 747,294 | -0.21(-0.33%) |
Sep 19, 2016 | 61.55 | 62.71 | 61.55 | 62.68 | 598,446 | +1.13(+1.84%) |
Sep 16, 2016 | 60.84 | 61.66 | 60.56 | 61.55 | 1,043,550 | +0.48(+0.79%) |
Sep 15, 2016 | 60.39 | 61.14 | 60.31 | 61.07 | 631,728 | +0.72(+1.20%) |
Sep 14, 2016 | 60.41 | 60.90 | 60.05 | 60.35 | 915,136 | +0.04(+0.07%) |
Sep 13, 2016 | 60.62 | 60.69 | 59.96 | 60.30 | 894,475 | -0.53(-0.87%) |
Sep 12, 2016 | 59.62 | 60.92 | 59.49 | 60.84 | 838,346 | +1.12(+1.88%) |
Sep 09, 2016 | 61.97 | 62.35 | 59.70 | 59.72 | 657,355 | -2.92(-4.66%) |
Sep 08, 2016 | 62.58 | 62.95 | 62.30 | 62.63 | 398,267 | -0.10(-0.16%) |
Sep 07, 2016 | 62.08 | 63.25 | 61.74 | 62.73 | 516,994 | +0.68(+1.10%) |
Sep 06, 2016 | 61.71 | 62.26 | 61.54 | 62.05 | 595,042 | +0.60(+0.97%) |
Sep 02, 2016 | 60.94 | 61.45 | 61.45 | 61.45 | 642,304 | +0.60(+0.98%) |
Sep 01, 2016 | 61.21 | 61.35 | 60.69 | 60.85 | 331,491 | -0.37(-0.61%) |
Aug 31, 2016 | 61.31 | 61.67 | 60.85 | 61.23 | 508,740 | -0.16(-0.26%) |
Aug 30, 2016 | 62.02 | 62.53 | 61.24 | 61.38 | 409,967 | -0.50(-0.81%) |
Aug 29, 2016 | 61.47 | 62.25 | 61.47 | 61.88 | 364,838 | +0.58(+0.95%) |
Aug 26, 2016 | 62.33 | 62.75 | 61.15 | 61.30 | 332,285 | -0.94(-1.51%) |
Aug 25, 2016 | 62.03 | 62.48 | 61.49 | 62.24 | 376,708 | +0.17(+0.27%) |
Aug 24, 2016 | 62.17 | 62.28 | 61.57 | 62.07 | 427,410 | -0.15(-0.24%) |
Aug 23, 2016 | 62.56 | 62.97 | 62.18 | 62.22 | 426,454 | -0.27(-0.44%) |
Aug 22, 2016 | 62.49 | 62.71 | 62.29 | 62.50 | 364,902 | +0.12(+0.19%) |
Aug 19, 2016 | 62.42 | 62.85 | 61.89 | 62.38 | 473,680 | -0.76(-1.21%) |
Aug 18, 2016 | 62.32 | 63.15 | 62.17 | 63.15 | 680,318 | +0.98(+1.58%) |
Aug 17, 2016 | 61.32 | 62.23 | 61.03 | 62.17 | 558,196 | +0.80(+1.31%) |
Aug 16, 2016 | 62.37 | 62.45 | 61.36 | 61.36 | 600,019 | -1.23(-1.97%) |
Aug 15, 2016 | 63.83 | 63.92 | 62.51 | 62.60 | 569,833 | -1.23(-1.93%) |
Aug 12, 2016 | 64.44 | 64.44 | 63.74 | 63.83 | 213,804 | -0.07(-0.12%) |
Aug 11, 2016 | 63.90 | 64.25 | 63.77 | 63.90 | 265,316 | -0.03(-0.05%) |
Aug 10, 2016 | 64.07 | 64.26 | 63.78 | 63.93 | 391,635 | -0.02(-0.03%) |
Aug 09, 2016 | 64.07 | 64.38 | 63.85 | 63.95 | 364,451 | -0.17(-0.27%) |
Aug 08, 2016 | 64.41 | 64.83 | 63.88 | 64.12 | 427,638 | -0.41(-0.64%) |
Aug 05, 2016 | 65.24 | 65.24 | 64.20 | 64.54 | 455,149 | -0.74(-1.13%) |
Aug 04, 2016 | 64.39 | 66.24 | 64.36 | 65.27 | 561,623 | +0.08(+0.13%) |
Aug 03, 2016 | 65.54 | 65.64 | 64.63 | 65.19 | 455,544 | -0.26(-0.39%) |
Aug 02, 2016 | 65.39 | 65.59 | 64.97 | 65.45 | 454,350 | -0.17(-0.25%) |