Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.87 | 61.00 | 59.86 | 60.84 | 1,123,909 | +1.03(+1.72%) |
Oct 28, 2016 | 61.11 | 61.64 | 59.76 | 59.81 | 1,579,712 | -1.53(-2.49%) |
Oct 27, 2016 | 62.13 | 62.13 | 61.09 | 61.34 | 2,127,700 | -0.52(-0.85%) |
Oct 26, 2016 | 64.69 | 65.72 | 59.83 | 61.86 | 3,302,176 | -4.19(-6.35%) |
Oct 25, 2016 | 66.04 | 66.33 | 65.70 | 66.06 | 1,050,597 | -0.11(-0.17%) |
Oct 24, 2016 | 66.35 | 66.70 | 65.89 | 66.17 | 572,516 | +0.35(+0.53%) |
Oct 21, 2016 | 65.73 | 66.01 | 65.31 | 65.82 | 469,070 | -0.37(-0.57%) |
Oct 20, 2016 | 66.53 | 66.53 | 65.69 | 66.20 | 676,173 | -0.63(-0.94%) |
Oct 19, 2016 | 66.80 | 67.18 | 66.20 | 66.82 | 422,796 | +0.18(+0.27%) |
Oct 18, 2016 | 67.15 | 67.55 | 66.62 | 66.64 | 529,816 | -0.06(-0.09%) |
Oct 17, 2016 | 66.83 | 67.55 | 66.61 | 66.70 | 444,862 | +0.05(+0.08%) |
Oct 14, 2016 | 66.41 | 67.22 | 66.40 | 66.65 | 450,895 | +0.64(+0.96%) |
Oct 13, 2016 | 65.72 | 66.47 | 65.18 | 66.01 | 573,221 | -0.31(-0.47%) |
Oct 12, 2016 | 66.08 | 66.47 | 66.01 | 66.33 | 541,430 | +0.45(+0.69%) |
Oct 11, 2016 | 66.12 | 66.21 | 65.64 | 65.87 | 404,622 | -0.57(-0.85%) |
Oct 10, 2016 | 67.07 | 67.44 | 66.39 | 66.44 | 492,175 | -0.17(-0.25%) |
Oct 07, 2016 | 67.45 | 67.45 | 66.17 | 66.61 | 609,266 | -0.70(-1.04%) |
Oct 06, 2016 | 66.16 | 67.44 | 66.06 | 67.30 | 643,416 | +1.00(+1.51%) |
Oct 05, 2016 | 66.06 | 66.76 | 65.86 | 66.30 | 777,882 | +0.26(+0.40%) |
Oct 04, 2016 | 68.09 | 68.29 | 65.90 | 66.04 | 1,111,849 | -2.00(-2.93%) |
Oct 03, 2016 | 67.44 | 68.07 | 67.20 | 68.03 | 1,046,209 | +0.22(+0.32%) |
Sep 30, 2016 | 67.62 | 68.04 | 67.08 | 67.82 | 667,159 | +0.65(+0.96%) |
Sep 29, 2016 | 68.00 | 68.24 | 67.08 | 67.17 | 463,567 | -1.10(-1.61%) |
Sep 28, 2016 | 67.94 | 68.39 | 67.80 | 68.27 | 379,944 | +0.46(+0.68%) |
Sep 27, 2016 | 67.38 | 67.90 | 67.22 | 67.81 | 469,171 | +0.28(+0.41%) |
Sep 26, 2016 | 67.81 | 68.25 | 67.48 | 67.53 | 483,661 | -0.69(-1.01%) |
Sep 23, 2016 | 68.31 | 68.78 | 68.11 | 68.22 | 380,598 | -0.51(-0.75%) |
Sep 22, 2016 | 68.67 | 68.84 | 68.17 | 68.73 | 805,808 | +0.60(+0.88%) |
Sep 21, 2016 | 67.70 | 68.16 | 67.37 | 68.13 | 485,395 | +0.46(+0.68%) |
Sep 20, 2016 | 68.01 | 68.01 | 67.63 | 67.67 | 612,272 | +0.15(+0.22%) |
Sep 19, 2016 | 67.08 | 67.75 | 67.03 | 67.52 | 695,840 | +0.91(+1.36%) |
Sep 16, 2016 | 67.05 | 67.35 | 66.61 | 66.61 | 917,464 | -0.37(-0.56%) |
Sep 15, 2016 | 65.88 | 67.08 | 65.74 | 66.99 | 503,061 | +1.15(+1.75%) |
Sep 14, 2016 | 65.82 | 66.26 | 65.65 | 65.84 | 439,141 | -0.08(-0.12%) |
Sep 13, 2016 | 66.09 | 66.39 | 65.58 | 65.92 | 580,717 | -0.59(-0.89%) |
Sep 12, 2016 | 65.35 | 66.70 | 65.11 | 66.51 | 594,850 | +0.84(+1.27%) |
Sep 09, 2016 | 67.15 | 67.18 | 65.67 | 65.67 | 1,151,726 | -2.00(-2.95%) |
Sep 08, 2016 | 67.96 | 68.28 | 67.66 | 67.67 | 612,314 | -0.62(-0.91%) |
Sep 07, 2016 | 68.03 | 68.42 | 67.82 | 68.29 | 453,747 | +0.19(+0.28%) |
Sep 06, 2016 | 68.44 | 68.48 | 67.48 | 68.10 | 534,550 | -0.03(-0.04%) |
Sep 02, 2016 | 67.47 | 68.12 | 68.12 | 68.12 | 607,942 | +1.05(+1.57%) |
Sep 01, 2016 | 67.26 | 67.57 | 66.61 | 67.07 | 558,511 | -0.09(-0.13%) |
Aug 31, 2016 | 67.17 | 67.35 | 66.82 | 67.15 | 645,831 | -0.05(-0.08%) |
Aug 30, 2016 | 67.17 | 67.53 | 66.95 | 67.21 | 384,787 | +0.11(+0.17%) |
Aug 29, 2016 | 66.89 | 67.47 | 66.64 | 67.09 | 577,097 | +0.38(+0.57%) |
Aug 26, 2016 | 67.71 | 67.85 | 66.54 | 66.71 | 665,849 | -0.84(-1.25%) |
Aug 25, 2016 | 67.09 | 67.84 | 66.63 | 67.55 | 750,399 | +0.46(+0.69%) |
Aug 24, 2016 | 67.80 | 67.80 | 66.95 | 67.09 | 400,442 | -0.69(-1.01%) |
Aug 23, 2016 | 67.24 | 67.90 | 67.24 | 67.78 | 566,568 | +0.87(+1.30%) |
Aug 22, 2016 | 66.83 | 66.94 | 66.31 | 66.91 | 630,312 | -0.25(-0.37%) |
Aug 19, 2016 | 66.23 | 67.31 | 66.16 | 67.16 | 482,260 | +0.43(+0.65%) |
Aug 18, 2016 | 66.91 | 67.11 | 66.56 | 66.73 | 743,818 | -0.29(-0.44%) |
Aug 17, 2016 | 66.98 | 67.15 | 66.80 | 67.02 | 593,024 | -0.01(-0.01%) |
Aug 16, 2016 | 67.59 | 67.72 | 67.03 | 67.03 | 451,576 | -0.75(-1.11%) |
Aug 15, 2016 | 67.86 | 68.21 | 67.78 | 67.79 | 528,569 | -0.02(-0.03%) |
Aug 12, 2016 | 67.69 | 67.95 | 67.62 | 67.80 | 494,234 | -0.10(-0.14%) |
Aug 11, 2016 | 68.32 | 68.52 | 67.53 | 67.90 | 674,833 | -0.34(-0.50%) |
Aug 10, 2016 | 68.27 | 68.74 | 67.67 | 68.24 | 776,348 | -0.03(-0.05%) |
Aug 09, 2016 | 68.37 | 68.58 | 68.06 | 68.27 | 580,796 | +0.01(+0.01%) |
Aug 08, 2016 | 67.93 | 68.49 | 67.68 | 68.26 | 805,224 | +0.23(+0.33%) |
Aug 05, 2016 | 67.50 | 68.46 | 67.38 | 68.04 | 659,930 | +0.93(+1.38%) |
Aug 04, 2016 | 67.15 | 67.54 | 67.00 | 67.11 | 496,898 | +0.13(+0.19%) |
Aug 03, 2016 | 67.41 | 67.48 | 66.55 | 66.98 | 832,887 | -0.53(-0.78%) |
Aug 02, 2016 | 67.82 | 68.21 | 67.43 | 67.51 | 1,150,505 | -0.26(-0.38%) |