Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.63 | 59.46 | 58.38 | 59.43 | 2,942,250 | +0.93(+1.59%) |
Oct 28, 2016 | 57.84 | 58.79 | 57.81 | 58.50 | 2,563,227 | +0.70(+1.20%) |
Oct 27, 2016 | 57.55 | 58.22 | 56.95 | 57.80 | 3,014,411 | +0.20(+0.35%) |
Oct 26, 2016 | 57.92 | 58.15 | 57.50 | 57.60 | 2,231,894 | -0.31(-0.54%) |
Oct 25, 2016 | 58.42 | 58.68 | 57.88 | 57.91 | 3,285,309 | -0.66(-1.13%) |
Oct 24, 2016 | 58.68 | 58.94 | 58.30 | 58.58 | 3,526,459 | +0.24(+0.42%) |
Oct 21, 2016 | 58.25 | 58.84 | 58.02 | 58.33 | 3,194,870 | -0.23(-0.39%) |
Oct 20, 2016 | 59.18 | 59.65 | 58.34 | 58.56 | 3,130,454 | -0.55(-0.94%) |
Oct 19, 2016 | 60.37 | 60.37 | 58.96 | 59.11 | 4,279,758 | -0.91(-1.52%) |
Oct 18, 2016 | 60.48 | 60.70 | 60.01 | 60.03 | 2,016,345 | +0.01(+0.01%) |
Oct 17, 2016 | 60.14 | 60.62 | 59.94 | 60.02 | 2,107,608 | -0.03(-0.04%) |
Oct 14, 2016 | 60.52 | 61.13 | 60.04 | 60.04 | 2,682,974 | -0.38(-0.62%) |
Oct 13, 2016 | 59.99 | 60.83 | 59.72 | 60.42 | 3,462,701 | +0.39(+0.66%) |
Oct 12, 2016 | 59.88 | 60.19 | 59.40 | 60.03 | 2,700,526 | +0.15(+0.25%) |
Oct 11, 2016 | 59.51 | 60.37 | 59.35 | 59.88 | 4,589,128 | +0.74(+1.25%) |
Oct 10, 2016 | 57.88 | 59.39 | 57.54 | 59.14 | 6,509,639 | +2.31(+4.06%) |
Oct 07, 2016 | 59.12 | 59.36 | 55.24 | 56.83 | 23,690,734 | -5.56(-8.91%) |
Oct 06, 2016 | 61.83 | 62.62 | 61.71 | 62.39 | 2,359,686 | +0.51(+0.83%) |
Oct 05, 2016 | 61.91 | 62.15 | 61.26 | 61.88 | 3,822,443 | +0.08(+0.14%) |
Oct 04, 2016 | 63.02 | 63.19 | 61.74 | 61.80 | 3,221,631 | -1.20(-1.90%) |
Oct 03, 2016 | 62.56 | 63.11 | 62.14 | 63.00 | 2,615,091 | +0.36(+0.58%) |
Sep 30, 2016 | 63.08 | 63.37 | 62.43 | 62.64 | 3,086,574 | -0.13(-0.21%) |
Sep 29, 2016 | 63.89 | 64.07 | 62.70 | 62.77 | 3,824,335 | -1.00(-1.57%) |
Sep 28, 2016 | 63.51 | 63.83 | 63.34 | 63.77 | 2,232,374 | +0.25(+0.40%) |
Sep 27, 2016 | 63.68 | 63.87 | 63.22 | 63.52 | 2,367,241 | -0.13(-0.21%) |
Sep 26, 2016 | 63.92 | 63.99 | 63.46 | 63.65 | 2,248,335 | -0.32(-0.50%) |
Sep 23, 2016 | 64.30 | 64.53 | 63.95 | 63.97 | 2,593,111 | -0.42(-0.65%) |
Sep 22, 2016 | 63.73 | 64.43 | 63.59 | 64.39 | 2,677,171 | +0.90(+1.41%) |
Sep 21, 2016 | 62.46 | 63.64 | 62.44 | 63.49 | 2,535,538 | +0.95(+1.52%) |
Sep 20, 2016 | 62.57 | 62.91 | 62.40 | 62.54 | 2,732,777 | +0.28(+0.44%) |
Sep 19, 2016 | 62.00 | 62.75 | 61.64 | 62.27 | 3,429,551 | +0.82(+1.34%) |
Sep 16, 2016 | 61.55 | 61.83 | 61.18 | 61.44 | 9,766,767 | -0.29(-0.48%) |
Sep 15, 2016 | 61.23 | 61.83 | 60.82 | 61.74 | 2,576,910 | +0.42(+0.68%) |
Sep 14, 2016 | 61.67 | 61.91 | 61.13 | 61.32 | 3,139,921 | -0.23(-0.37%) |
Sep 13, 2016 | 61.82 | 62.22 | 61.47 | 61.54 | 2,668,632 | -0.39(-0.62%) |
Sep 12, 2016 | 60.71 | 62.05 | 60.68 | 61.93 | 3,561,325 | +1.32(+2.17%) |
Sep 09, 2016 | 62.24 | 62.24 | 60.61 | 60.61 | 3,435,816 | -2.05(-3.27%) |
Sep 08, 2016 | 62.93 | 63.03 | 62.50 | 62.66 | 2,464,187 | -0.49(-0.77%) |
Sep 07, 2016 | 63.52 | 63.71 | 62.63 | 63.15 | 2,865,600 | -0.67(-1.05%) |
Sep 06, 2016 | 64.28 | 64.63 | 63.11 | 63.82 | 3,576,279 | -0.30(-0.47%) |
Sep 02, 2016 | 63.37 | 64.12 | 64.12 | 64.12 | 2,753,124 | +0.81(+1.27%) |
Sep 01, 2016 | 63.40 | 63.42 | 62.80 | 63.31 | 2,231,181 | -0.08(-0.12%) |
Aug 31, 2016 | 63.11 | 63.49 | 62.90 | 63.39 | 2,116,755 | +0.12(+0.19%) |
Aug 30, 2016 | 63.65 | 63.55 | 63.00 | 63.27 | 1,999,883 | -0.38(-0.59%) |
Aug 29, 2016 | 62.84 | 63.75 | 62.80 | 63.65 | 2,576,629 | +0.79(+1.25%) |
Aug 26, 2016 | 63.59 | 63.59 | 62.81 | 62.86 | 2,207,126 | -0.32(-0.50%) |
Aug 25, 2016 | 62.80 | 63.82 | 62.79 | 63.18 | 2,848,953 | +0.39(+0.63%) |
Aug 24, 2016 | 63.09 | 63.15 | 62.62 | 62.79 | 1,718,123 | -0.18(-0.29%) |
Aug 23, 2016 | 63.17 | 63.31 | 62.74 | 62.97 | 2,453,272 | -0.32(-0.50%) |
Aug 22, 2016 | 62.97 | 63.32 | 62.70 | 63.29 | 2,020,733 | +0.60(+0.96%) |
Aug 19, 2016 | 62.70 | 62.76 | 62.38 | 62.69 | 2,658,118 | -0.13(-0.20%) |
Aug 18, 2016 | 62.44 | 62.99 | 62.19 | 62.81 | 2,619,236 | +0.54(+0.87%) |
Aug 17, 2016 | 62.13 | 62.37 | 61.81 | 62.27 | 3,250,069 | +0.11(+0.18%) |
Aug 16, 2016 | 62.75 | 62.85 | 62.14 | 62.16 | 2,708,821 | -0.70(-1.12%) |
Aug 15, 2016 | 62.79 | 63.03 | 62.41 | 62.86 | 2,445,403 | -0.23(-0.37%) |
Aug 12, 2016 | 62.50 | 63.25 | 62.34 | 63.10 | 2,225,745 | +0.67(+1.07%) |
Aug 11, 2016 | 62.67 | 62.75 | 62.07 | 62.43 | 2,722,481 | -0.06(-0.09%) |
Aug 10, 2016 | 62.29 | 62.79 | 62.20 | 62.49 | 1,727,993 | +0.14(+0.23%) |
Aug 09, 2016 | 62.19 | 63.16 | 61.95 | 62.34 | 3,182,615 | +0.33(+0.54%) |
Aug 08, 2016 | 62.68 | 63.17 | 60.78 | 62.01 | 5,881,370 | +0.36(+0.58%) |
Aug 05, 2016 | 61.66 | 61.80 | 61.02 | 61.65 | 3,522,062 | +0.07(+0.11%) |
Aug 04, 2016 | 61.36 | 61.85 | 61.11 | 61.58 | 3,332,334 | +0.49(+0.81%) |
Aug 03, 2016 | 61.65 | 61.65 | 60.91 | 61.09 | 2,745,910 | -0.43(-0.69%) |
Aug 02, 2016 | 62.19 | 62.67 | 61.46 | 61.52 | 2,833,893 | -0.67(-1.08%) |