Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 65.56 | 66.32 | 65.54 | 66.21 | 1,143,862 | +0.79(+1.21%) |
Oct 28, 2016 | 64.97 | 66.28 | 64.97 | 65.42 | 870,604 | +0.43(+0.67%) |
Oct 27, 2016 | 64.85 | 64.99 | 64.21 | 64.98 | 1,144,007 | -0.06(-0.10%) |
Oct 26, 2016 | 64.60 | 65.58 | 64.29 | 65.05 | 739,996 | +0.14(+0.21%) |
Oct 25, 2016 | 66.03 | 66.07 | 64.58 | 64.91 | 1,399,647 | -1.41(-2.13%) |
Oct 24, 2016 | 66.40 | 67.74 | 66.16 | 66.32 | 1,772,494 | +0.88(+1.35%) |
Oct 21, 2016 | 64.65 | 65.90 | 64.14 | 65.44 | 1,125,226 | +0.33(+0.51%) |
Oct 20, 2016 | 67.81 | 68.22 | 64.70 | 65.11 | 2,024,167 | -3.54(-5.16%) |
Oct 19, 2016 | 67.70 | 68.66 | 66.95 | 68.65 | 1,421,043 | +1.42(+2.11%) |
Oct 18, 2016 | 67.99 | 68.54 | 67.17 | 67.23 | 1,928,867 | +0.35(+0.53%) |
Oct 17, 2016 | 67.01 | 67.97 | 66.56 | 66.88 | 1,238,272 | +0.59(+0.88%) |
Oct 14, 2016 | 65.63 | 66.72 | 65.63 | 66.29 | 993,737 | +1.00(+1.54%) |
Oct 13, 2016 | 65.43 | 65.60 | 64.24 | 65.29 | 841,853 | -0.75(-1.13%) |
Oct 12, 2016 | 65.08 | 66.52 | 65.01 | 66.03 | 986,267 | +1.34(+2.07%) |
Oct 11, 2016 | 65.10 | 65.19 | 64.14 | 64.69 | 786,243 | -0.67(-1.03%) |
Oct 10, 2016 | 65.03 | 65.57 | 64.63 | 65.37 | 793,313 | +0.67(+1.03%) |
Oct 07, 2016 | 64.87 | 65.09 | 64.06 | 64.70 | 1,060,915 | -0.32(-0.49%) |
Oct 06, 2016 | 63.55 | 65.54 | 63.55 | 65.02 | 1,123,219 | +1.39(+2.18%) |
Oct 05, 2016 | 65.29 | 65.55 | 62.76 | 63.64 | 1,532,902 | -1.24(-1.91%) |
Oct 04, 2016 | 65.24 | 65.63 | 64.41 | 64.87 | 906,452 | -0.21(-0.32%) |
Oct 03, 2016 | 65.32 | 65.60 | 64.94 | 65.08 | 816,102 | -0.14(-0.21%) |
Sep 30, 2016 | 64.41 | 65.55 | 64.20 | 65.22 | 940,572 | +1.24(+1.93%) |
Sep 29, 2016 | 65.26 | 65.44 | 63.64 | 63.98 | 1,037,669 | -1.56(-2.38%) |
Sep 28, 2016 | 65.25 | 65.64 | 64.45 | 65.54 | 759,523 | +0.72(+1.11%) |
Sep 27, 2016 | 65.73 | 65.81 | 64.29 | 64.81 | 1,424,435 | -0.98(-1.49%) |
Sep 26, 2016 | 65.54 | 66.13 | 65.50 | 65.79 | 1,248,463 | -0.25(-0.38%) |
Sep 23, 2016 | 66.16 | 66.43 | 65.28 | 66.04 | 1,160,887 | +1.32(+2.05%) |
Sep 22, 2016 | 64.85 | 65.33 | 64.20 | 64.72 | 1,180,539 | -0.82(-1.25%) |
Sep 21, 2016 | 64.35 | 65.64 | 64.28 | 65.54 | 709,750 | +1.52(+2.37%) |
Sep 20, 2016 | 64.83 | 65.09 | 63.92 | 64.02 | 470,057 | -0.51(-0.78%) |
Sep 19, 2016 | 64.85 | 65.44 | 64.42 | 64.53 | 676,600 | +0.27(+0.42%) |
Sep 16, 2016 | 64.08 | 65.86 | 64.00 | 64.25 | 1,643,445 | +0.02(+0.04%) |
Sep 15, 2016 | 63.29 | 64.49 | 63.29 | 64.23 | 749,711 | +1.12(+1.78%) |
Sep 14, 2016 | 63.50 | 63.92 | 62.66 | 63.11 | 590,304 | -0.43(-0.67%) |
Sep 13, 2016 | 63.87 | 64.68 | 62.82 | 63.53 | 1,168,125 | -0.51(-0.79%) |
Sep 12, 2016 | 62.60 | 64.37 | 62.32 | 64.04 | 919,402 | +1.20(+1.91%) |
Sep 09, 2016 | 63.93 | 63.97 | 62.80 | 62.83 | 1,110,117 | -1.55(-2.41%) |
Sep 08, 2016 | 64.30 | 65.12 | 64.08 | 64.39 | 911,129 | -0.36(-0.55%) |
Sep 07, 2016 | 64.06 | 64.75 | 63.68 | 64.75 | 979,469 | +0.61(+0.94%) |
Sep 06, 2016 | 63.89 | 64.33 | 63.69 | 64.14 | 913,595 | +0.70(+1.10%) |
Sep 02, 2016 | 63.34 | 63.44 | 63.44 | 63.44 | 941,510 | +0.58(+0.92%) |
Sep 01, 2016 | 62.73 | 63.24 | 62.38 | 62.86 | 1,159,745 | +0.25(+0.39%) |
Aug 31, 2016 | 63.24 | 63.25 | 61.93 | 62.61 | 1,169,468 | -0.63(-0.99%) |
Aug 30, 2016 | 62.91 | 63.42 | 62.38 | 63.24 | 792,874 | +0.41(+0.65%) |
Aug 29, 2016 | 63.22 | 63.64 | 62.73 | 62.83 | 823,600 | -0.36(-0.57%) |
Aug 26, 2016 | 62.73 | 63.90 | 61.89 | 63.19 | 1,839,627 | +0.53(+0.85%) |
Aug 25, 2016 | 60.53 | 63.03 | 60.28 | 62.66 | 2,300,681 | +2.13(+3.53%) |
Aug 24, 2016 | 61.38 | 61.70 | 60.42 | 60.52 | 717,410 | -0.86(-1.40%) |
Aug 23, 2016 | 61.31 | 61.89 | 61.15 | 61.38 | 573,512 | +0.46(+0.76%) |
Aug 22, 2016 | 61.27 | 61.46 | 59.68 | 60.92 | 1,206,299 | -1.02(-1.65%) |
Aug 19, 2016 | 61.42 | 62.09 | 61.00 | 61.94 | 695,922 | +0.12(+0.19%) |
Aug 18, 2016 | 61.57 | 61.87 | 61.19 | 61.82 | 800,846 | +0.29(+0.48%) |
Aug 17, 2016 | 61.38 | 61.63 | 60.99 | 61.53 | 605,760 | +0.33(+0.53%) |
Aug 16, 2016 | 60.73 | 61.63 | 60.68 | 61.20 | 930,815 | +0.71(+1.17%) |
Aug 15, 2016 | 60.73 | 61.23 | 60.47 | 60.49 | 965,094 | -0.15(-0.25%) |
Aug 12, 2016 | 61.22 | 61.31 | 60.53 | 60.64 | 993,693 | -0.64(-1.04%) |
Aug 11, 2016 | 61.11 | 61.63 | 60.69 | 61.28 | 763,986 | +0.50(+0.83%) |
Aug 10, 2016 | 60.27 | 61.54 | 60.15 | 60.78 | 1,045,174 | +0.66(+1.10%) |
Aug 09, 2016 | 59.57 | 60.24 | 59.56 | 60.12 | 813,392 | +0.70(+1.18%) |
Aug 08, 2016 | 59.31 | 59.82 | 59.01 | 59.42 | 887,941 | -0.01(-0.01%) |
Aug 05, 2016 | 59.59 | 60.19 | 59.38 | 59.43 | 672,061 | +0.30(+0.51%) |
Aug 04, 2016 | 59.18 | 60.07 | 59.09 | 59.12 | 900,269 | +0.17(+0.28%) |
Aug 03, 2016 | 58.67 | 59.29 | 58.40 | 58.96 | 676,496 | +0.18(+0.30%) |
Aug 02, 2016 | 59.27 | 59.27 | 58.48 | 58.78 | 848,276 | -0.49(-0.82%) |