Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.34 | 60.94 | 60.00 | 60.89 | 12,487,833 | +0.89(+1.48%) |
Oct 28, 2016 | 59.88 | 60.47 | 59.79 | 60.00 | 8,846,957 | +0.12(+0.20%) |
Oct 27, 2016 | 61.16 | 61.17 | 59.72 | 59.88 | 15,829,059 | -1.41(-2.29%) |
Oct 26, 2016 | 61.70 | 61.82 | 60.91 | 61.28 | 10,555,288 | -0.72(-1.17%) |
Oct 25, 2016 | 62.00 | 62.10 | 61.75 | 62.01 | 4,542,773 | -0.12(-0.19%) |
Oct 24, 2016 | 62.16 | 62.70 | 61.88 | 62.13 | 6,717,308 | +0.17(+0.27%) |
Oct 21, 2016 | 61.66 | 62.04 | 61.51 | 61.96 | 5,609,676 | -0.08(-0.13%) |
Oct 20, 2016 | 62.17 | 62.40 | 61.70 | 62.04 | 4,777,718 | -0.24(-0.38%) |
Oct 19, 2016 | 62.05 | 62.28 | 61.71 | 62.28 | 6,095,981 | +0.26(+0.42%) |
Oct 18, 2016 | 61.95 | 62.36 | 61.80 | 62.01 | 6,229,897 | +0.42(+0.68%) |
Oct 17, 2016 | 61.65 | 61.99 | 61.58 | 61.59 | 6,873,762 | +0.08(+0.13%) |
Oct 14, 2016 | 61.58 | 62.20 | 61.42 | 61.51 | 11,610,481 | -0.21(-0.33%) |
Oct 13, 2016 | 61.20 | 61.88 | 60.96 | 61.72 | 12,562,755 | +0.34(+0.56%) |
Oct 12, 2016 | 60.75 | 61.43 | 60.48 | 61.38 | 6,143,634 | +0.82(+1.35%) |
Oct 11, 2016 | 61.04 | 61.19 | 60.42 | 60.56 | 10,438,439 | -0.61(-1.00%) |
Oct 10, 2016 | 60.86 | 61.39 | 60.86 | 61.17 | 6,558,535 | +0.36(+0.59%) |
Oct 07, 2016 | 61.29 | 61.82 | 60.49 | 60.81 | 13,817,400 | -0.09(-0.14%) |
Oct 06, 2016 | 60.66 | 61.31 | 60.06 | 60.90 | 16,619,700 | +0.10(+0.17%) |
Oct 05, 2016 | 62.16 | 62.44 | 60.77 | 60.80 | 20,001,556 | -1.20(-1.93%) |
Oct 04, 2016 | 62.96 | 62.96 | 61.69 | 62.00 | 14,766,166 | -0.91(-1.44%) |
Oct 03, 2016 | 63.74 | 63.83 | 62.83 | 62.90 | 19,283,344 | -1.16(-1.81%) |
Sep 30, 2016 | 64.75 | 64.96 | 64.01 | 64.06 | 11,679,790 | -0.31(-0.48%) |
Sep 29, 2016 | 64.88 | 65.04 | 64.13 | 64.37 | 8,982,452 | -0.70(-1.07%) |
Sep 28, 2016 | 64.83 | 65.17 | 64.56 | 65.07 | 5,881,831 | +0.36(+0.55%) |
Sep 27, 2016 | 65.39 | 65.45 | 64.57 | 64.72 | 8,026,698 | -0.51(-0.78%) |
Sep 26, 2016 | 64.99 | 65.39 | 64.76 | 65.22 | 7,253,013 | +0.08(+0.12%) |
Sep 23, 2016 | 64.87 | 66.46 | 64.31 | 65.15 | 11,451,293 | +0.17(+0.25%) |
Sep 22, 2016 | 64.37 | 65.03 | 64.33 | 64.98 | 13,105,672 | +1.24(+1.94%) |
Sep 21, 2016 | 63.12 | 63.90 | 62.34 | 63.75 | 15,867,036 | +0.72(+1.15%) |
Sep 20, 2016 | 63.61 | 63.61 | 63.00 | 63.02 | 9,962,119 | -0.10(-0.16%) |
Sep 19, 2016 | 62.74 | 63.19 | 62.71 | 63.12 | 7,869,407 | +0.59(+0.94%) |
Sep 16, 2016 | 62.41 | 62.63 | 62.15 | 62.53 | 12,863,922 | -0.06(-0.10%) |
Sep 15, 2016 | 62.28 | 62.72 | 61.98 | 62.60 | 9,324,769 | +0.28(+0.46%) |
Sep 14, 2016 | 62.26 | 62.71 | 62.09 | 62.31 | 9,373,778 | +0.19(+0.30%) |
Sep 13, 2016 | 63.29 | 63.40 | 61.97 | 62.12 | 18,204,694 | -1.55(-2.44%) |
Sep 12, 2016 | 62.63 | 63.96 | 62.63 | 63.67 | 16,908,984 | +0.76(+1.21%) |
Sep 09, 2016 | 64.49 | 64.68 | 62.91 | 62.91 | 22,023,818 | -2.61(-3.98%) |
Sep 08, 2016 | 66.04 | 66.16 | 65.49 | 65.52 | 8,498,666 | -0.76(-1.14%) |
Sep 07, 2016 | 65.99 | 66.35 | 65.68 | 66.27 | 10,112,609 | +0.38(+0.57%) |
Sep 06, 2016 | 65.51 | 65.94 | 65.21 | 65.90 | 12,331,175 | +0.46(+0.71%) |
Sep 02, 2016 | 65.12 | 65.43 | 65.43 | 65.43 | 9,637,103 | +0.52(+0.80%) |
Sep 01, 2016 | 64.97 | 65.10 | 64.56 | 64.91 | 11,425,383 | -0.11(-0.17%) |
Aug 31, 2016 | 64.90 | 65.18 | 64.66 | 65.02 | 8,844,070 | +0.13(+0.19%) |
Aug 30, 2016 | 65.07 | 65.16 | 64.44 | 64.90 | 6,434,774 | -0.11(-0.17%) |
Aug 29, 2016 | 65.10 | 65.21 | 64.53 | 65.01 | 5,403,829 | +0.61(+0.94%) |
Aug 26, 2016 | 65.06 | 65.54 | 64.00 | 64.40 | 14,572,420 | -0.61(-0.93%) |
Aug 25, 2016 | 64.68 | 65.43 | 64.68 | 65.01 | 6,811,469 | +0.24(+0.36%) |
Aug 24, 2016 | 65.10 | 65.16 | 64.53 | 64.77 | 5,781,454 | -0.32(-0.48%) |
Aug 23, 2016 | 65.35 | 65.38 | 65.05 | 65.08 | 6,198,082 | +0.14(+0.22%) |
Aug 22, 2016 | 64.75 | 65.00 | 64.61 | 64.94 | 8,506,713 | +0.33(+0.51%) |
Aug 19, 2016 | 64.71 | 65.01 | 64.43 | 64.61 | 8,299,507 | -0.47(-0.73%) |
Aug 18, 2016 | 65.33 | 65.49 | 64.76 | 65.08 | 7,512,799 | -0.19(-0.29%) |
Aug 17, 2016 | 65.22 | 65.37 | 64.56 | 65.27 | 13,565,913 | +0.19(+0.29%) |
Aug 16, 2016 | 65.69 | 65.77 | 65.00 | 65.08 | 8,641,862 | -0.77(-1.17%) |
Aug 15, 2016 | 66.09 | 66.23 | 65.79 | 65.86 | 6,476,462 | -0.05(-0.07%) |
Aug 12, 2016 | 66.14 | 66.47 | 65.82 | 65.90 | 8,426,189 | +0.18(+0.28%) |
Aug 11, 2016 | 66.38 | 66.42 | 65.45 | 65.72 | 9,637,857 | -0.63(-0.95%) |
Aug 10, 2016 | 66.34 | 66.75 | 66.19 | 66.35 | 8,411,647 | -0.09(-0.13%) |
Aug 09, 2016 | 66.14 | 66.45 | 65.82 | 66.44 | 6,605,715 | +0.24(+0.37%) |
Aug 08, 2016 | 66.07 | 66.48 | 65.97 | 66.20 | 8,657,361 | +0.06(+0.10%) |
Aug 05, 2016 | 66.01 | 66.26 | 65.80 | 66.13 | 11,212,821 | +0.09(+0.13%) |
Aug 04, 2016 | 66.12 | 66.34 | 65.85 | 66.05 | 8,101,646 | -0.16(-0.24%) |
Aug 03, 2016 | 66.49 | 66.61 | 65.88 | 66.20 | 8,685,523 | -0.28(-0.43%) |
Aug 02, 2016 | 67.31 | 67.54 | 66.41 | 66.49 | 11,768,436 | -1.02(-1.52%) |