Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.36 | 58.50 | 57.14 | 57.25 | 1,821,827 | -1.15(-1.97%) |
Oct 28, 2016 | 57.45 | 59.00 | 57.25 | 58.40 | 2,589,855 | +1.18(+2.06%) |
Oct 27, 2016 | 57.03 | 57.46 | 56.51 | 57.22 | 2,411,862 | +0.21(+0.37%) |
Oct 26, 2016 | 55.23 | 57.87 | 55.19 | 57.01 | 3,153,399 | +1.90(+3.45%) |
Oct 25, 2016 | 54.49 | 56.27 | 54.00 | 55.11 | 3,377,162 | -1.09(-1.94%) |
Oct 24, 2016 | 56.91 | 57.33 | 56.15 | 56.20 | 1,879,965 | -0.80(-1.40%) |
Oct 21, 2016 | 57.19 | 57.60 | 56.42 | 57.00 | 2,891,687 | -0.77(-1.33%) |
Oct 20, 2016 | 58.27 | 58.88 | 57.50 | 57.77 | 2,975,270 | -0.81(-1.38%) |
Oct 19, 2016 | 56.38 | 58.87 | 56.38 | 58.58 | 5,420,949 | +2.28(+4.05%) |
Oct 18, 2016 | 55.50 | 56.79 | 55.12 | 56.30 | 3,257,260 | +1.42(+2.59%) |
Oct 17, 2016 | 55.83 | 56.19 | 54.87 | 54.88 | 2,125,367 | -1.74(-3.07%) |
Oct 14, 2016 | 57.70 | 57.97 | 56.43 | 56.62 | 1,962,894 | -0.98(-1.70%) |
Oct 13, 2016 | 56.79 | 58.22 | 56.50 | 57.60 | 2,376,162 | +0.45(+0.79%) |
Oct 12, 2016 | 57.03 | 57.66 | 56.76 | 57.15 | 1,780,684 | +0.39(+0.69%) |
Oct 11, 2016 | 57.74 | 58.04 | 56.60 | 56.76 | 2,488,341 | -1.05(-1.82%) |
Oct 10, 2016 | 58.58 | 59.09 | 57.77 | 57.81 | 1,261,286 | -0.48(-0.82%) |
Oct 07, 2016 | 58.51 | 59.00 | 57.93 | 58.29 | 2,650,280 | -0.23(-0.39%) |
Oct 06, 2016 | 59.31 | 59.38 | 58.46 | 58.52 | 2,365,167 | -0.67(-1.13%) |
Oct 05, 2016 | 59.46 | 62.43 | 58.87 | 59.19 | 4,590,833 | -0.20(-0.34%) |
Oct 04, 2016 | 60.15 | 60.24 | 59.05 | 59.39 | 3,361,987 | -0.91(-1.51%) |
Oct 03, 2016 | 60.92 | 61.23 | 60.16 | 60.30 | 1,509,120 | -0.68(-1.12%) |
Sep 30, 2016 | 60.96 | 61.41 | 60.17 | 60.98 | 2,821,912 | -0.01(-0.02%) |
Sep 29, 2016 | 62.78 | 63.12 | 60.94 | 60.99 | 3,583,174 | -2.52(-3.97%) |
Sep 28, 2016 | 64.50 | 64.50 | 63.28 | 63.51 | 1,516,051 | -1.01(-1.57%) |
Sep 27, 2016 | 64.19 | 64.60 | 62.89 | 64.52 | 2,156,164 | +0.49(+0.77%) |
Sep 26, 2016 | 65.11 | 65.11 | 63.86 | 64.03 | 1,574,455 | -1.16(-1.78%) |
Sep 23, 2016 | 65.73 | 65.96 | 65.12 | 65.19 | 1,522,803 | -0.54(-0.82%) |
Sep 22, 2016 | 66.11 | 66.29 | 65.36 | 65.73 | 1,731,160 | +0.33(+0.50%) |
Sep 21, 2016 | 65.50 | 65.94 | 64.49 | 65.40 | 1,753,875 | -0.29(-0.44%) |
Sep 20, 2016 | 66.30 | 66.30 | 65.34 | 65.69 | 951,261 | -0.12(-0.18%) |
Sep 19, 2016 | 66.08 | 66.55 | 65.42 | 65.81 | 1,261,185 | -0.17(-0.26%) |
Sep 16, 2016 | 66.32 | 66.67 | 65.76 | 65.98 | 1,824,378 | -0.07(-0.11%) |
Sep 15, 2016 | 65.75 | 66.77 | 65.17 | 66.05 | 1,512,551 | -0.10(-0.15%) |
Sep 14, 2016 | 66.23 | 67.40 | 65.80 | 66.15 | 2,450,636 | +0.22(+0.33%) |
Sep 13, 2016 | 65.83 | 66.16 | 64.56 | 65.93 | 3,178,703 | -0.07(-0.11%) |
Sep 12, 2016 | 64.43 | 66.13 | 64.35 | 66.00 | 2,716,910 | +1.20(+1.85%) |
Sep 09, 2016 | 65.59 | 65.93 | 64.71 | 64.80 | 2,743,009 | -1.28(-1.94%) |
Sep 08, 2016 | 67.22 | 67.56 | 65.95 | 66.08 | 3,429,563 | -2.15(-3.15%) |
Sep 07, 2016 | 67.51 | 68.27 | 67.05 | 68.23 | 3,402,425 | +0.55(+0.81%) |
Sep 06, 2016 | 68.64 | 68.84 | 66.97 | 67.68 | 5,387,606 | -0.89(-1.30%) |
Sep 02, 2016 | 70.58 | 68.57 | 68.57 | 68.57 | 17,707,200 | -8.09(-10.55%) |
Sep 01, 2016 | 75.89 | 77.58 | 75.12 | 76.66 | 5,478,016 | +0.15(+0.20%) |
Aug 31, 2016 | 76.94 | 77.97 | 76.37 | 76.51 | 2,403,779 | -0.34(-0.44%) |
Aug 30, 2016 | 78.08 | 78.72 | 75.98 | 76.85 | 3,114,781 | -1.41(-1.80%) |
Aug 29, 2016 | 78.32 | 79.41 | 77.80 | 78.26 | 2,998,505 | +0.07(+0.09%) |
Aug 26, 2016 | 80.35 | 81.24 | 78.17 | 78.19 | 3,089,202 | -2.40(-2.98%) |
Aug 25, 2016 | 80.19 | 81.81 | 79.98 | 80.59 | 1,936,150 | +0.41(+0.51%) |
Aug 24, 2016 | 80.23 | 81.13 | 79.92 | 80.18 | 1,336,555 | -0.06(-0.07%) |
Aug 23, 2016 | 80.51 | 81.05 | 80.00 | 80.24 | 976,037 | +0.13(+0.16%) |
Aug 22, 2016 | 80.62 | 80.79 | 79.75 | 80.11 | 723,243 | -0.54(-0.67%) |
Aug 19, 2016 | 80.16 | 80.97 | 80.07 | 80.65 | 883,588 | +0.56(+0.70%) |
Aug 18, 2016 | 78.20 | 80.21 | 78.20 | 80.09 | 1,067,432 | +1.55(+1.97%) |
Aug 17, 2016 | 79.97 | 80.08 | 77.81 | 78.54 | 1,402,145 | -1.33(-1.67%) |
Aug 16, 2016 | 80.29 | 80.54 | 79.79 | 79.87 | 993,991 | -0.40(-0.50%) |
Aug 15, 2016 | 79.96 | 80.89 | 79.55 | 80.27 | 1,334,732 | +0.93(+1.17%) |
Aug 12, 2016 | 79.72 | 79.98 | 78.94 | 79.34 | 714,418 | -0.38(-0.48%) |
Aug 11, 2016 | 78.72 | 80.19 | 78.64 | 79.72 | 1,139,033 | +1.79(+2.30%) |
Aug 10, 2016 | 77.72 | 78.74 | 77.44 | 77.93 | 640,444 | +0.19(+0.24%) |
Aug 09, 2016 | 78.19 | 78.34 | 77.40 | 77.74 | 657,661 | -0.78(-0.99%) |
Aug 08, 2016 | 77.85 | 78.96 | 77.85 | 78.52 | 1,055,449 | +0.72(+0.93%) |
Aug 05, 2016 | 78.05 | 78.40 | 77.13 | 77.80 | 889,509 | +0.39(+0.50%) |
Aug 04, 2016 | 77.58 | 78.42 | 77.10 | 77.41 | 915,541 | +0.01(+0.01%) |
Aug 03, 2016 | 75.60 | 77.79 | 72.86 | 77.40 | 2,906,900 | +0.45(+0.58%) |
Aug 02, 2016 | 78.33 | 78.58 | 76.79 | 76.95 | 1,324,897 | -1.38(-1.76%) |