Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.10 | 61.24 | 60.09 | 61.08 | 1,119,561 | +1.03(+1.72%) |
Oct 28, 2016 | 61.35 | 61.88 | 59.99 | 60.05 | 1,573,601 | -1.53(-2.49%) |
Oct 27, 2016 | 62.37 | 62.37 | 61.32 | 61.58 | 2,119,469 | -0.53(-0.85%) |
Oct 26, 2016 | 64.94 | 65.97 | 60.06 | 62.10 | 3,289,401 | -4.21(-6.35%) |
Oct 25, 2016 | 66.29 | 66.58 | 65.95 | 66.31 | 1,046,532 | -0.11(-0.17%) |
Oct 24, 2016 | 66.61 | 66.96 | 66.15 | 66.43 | 570,302 | +0.35(+0.53%) |
Oct 21, 2016 | 65.99 | 66.27 | 65.56 | 66.08 | 467,255 | -0.38(-0.57%) |
Oct 20, 2016 | 66.78 | 66.78 | 65.95 | 66.45 | 673,557 | -0.63(-0.94%) |
Oct 19, 2016 | 67.06 | 67.44 | 66.46 | 67.08 | 421,160 | +0.18(+0.27%) |
Oct 18, 2016 | 67.42 | 67.81 | 66.88 | 66.90 | 527,766 | -0.06(-0.09%) |
Oct 17, 2016 | 67.09 | 67.81 | 66.86 | 66.96 | 443,141 | +0.05(+0.08%) |
Oct 14, 2016 | 66.67 | 67.48 | 66.66 | 66.91 | 449,150 | +0.64(+0.96%) |
Oct 13, 2016 | 65.98 | 66.73 | 65.44 | 66.27 | 571,003 | -0.32(-0.47%) |
Oct 12, 2016 | 66.34 | 66.72 | 66.27 | 66.58 | 539,335 | +0.46(+0.69%) |
Oct 11, 2016 | 66.37 | 66.47 | 65.89 | 66.13 | 403,057 | -0.57(-0.85%) |
Oct 10, 2016 | 67.33 | 67.70 | 66.64 | 66.70 | 490,271 | -0.17(-0.25%) |
Oct 07, 2016 | 67.71 | 67.71 | 66.43 | 66.86 | 606,909 | -0.70(-1.04%) |
Oct 06, 2016 | 66.42 | 67.70 | 66.32 | 67.56 | 640,927 | +1.01(+1.51%) |
Oct 05, 2016 | 66.32 | 67.02 | 66.11 | 66.56 | 774,872 | +0.26(+0.40%) |
Oct 04, 2016 | 68.35 | 68.55 | 66.15 | 66.29 | 1,107,547 | -2.00(-2.93%) |
Oct 03, 2016 | 67.70 | 68.33 | 67.46 | 68.30 | 1,042,162 | +0.22(+0.32%) |
Sep 30, 2016 | 67.89 | 68.31 | 67.34 | 68.08 | 664,578 | +0.65(+0.96%) |
Sep 29, 2016 | 68.26 | 68.51 | 67.34 | 67.43 | 461,774 | -1.10(-1.61%) |
Sep 28, 2016 | 68.20 | 68.66 | 68.06 | 68.54 | 378,474 | +0.46(+0.68%) |
Sep 27, 2016 | 67.64 | 68.16 | 67.48 | 68.07 | 467,356 | +0.28(+0.41%) |
Sep 26, 2016 | 68.07 | 68.52 | 67.74 | 67.79 | 481,790 | -0.69(-1.01%) |
Sep 23, 2016 | 68.57 | 69.04 | 68.38 | 68.48 | 379,126 | -0.52(-0.75%) |
Sep 22, 2016 | 68.94 | 69.10 | 68.44 | 69.00 | 802,691 | +0.60(+0.88%) |
Sep 21, 2016 | 67.97 | 68.42 | 67.63 | 68.40 | 483,517 | +0.46(+0.68%) |
Sep 20, 2016 | 68.27 | 68.27 | 67.90 | 67.93 | 609,904 | +0.15(+0.22%) |
Sep 19, 2016 | 67.34 | 68.01 | 67.29 | 67.78 | 693,148 | +0.91(+1.36%) |
Sep 16, 2016 | 67.31 | 67.61 | 66.86 | 66.87 | 913,915 | -0.38(-0.56%) |
Sep 15, 2016 | 66.14 | 67.34 | 66.00 | 67.25 | 501,114 | +1.16(+1.75%) |
Sep 14, 2016 | 66.08 | 66.51 | 65.91 | 66.09 | 437,442 | -0.08(-0.12%) |
Sep 13, 2016 | 66.35 | 66.64 | 65.83 | 66.17 | 578,470 | -0.60(-0.89%) |
Sep 12, 2016 | 65.60 | 66.96 | 65.36 | 66.77 | 592,548 | +0.84(+1.27%) |
Sep 09, 2016 | 67.41 | 67.44 | 65.93 | 65.93 | 1,147,271 | -2.00(-2.95%) |
Sep 08, 2016 | 68.22 | 68.54 | 67.92 | 67.93 | 609,945 | -0.62(-0.91%) |
Sep 07, 2016 | 68.29 | 68.68 | 68.08 | 68.55 | 451,992 | +0.19(+0.28%) |
Sep 06, 2016 | 68.71 | 68.75 | 67.74 | 68.36 | 532,482 | -0.03(-0.04%) |
Sep 02, 2016 | 67.73 | 68.39 | 68.39 | 68.39 | 605,590 | +1.06(+1.57%) |
Sep 01, 2016 | 67.52 | 67.83 | 66.87 | 67.33 | 556,350 | -0.09(-0.13%) |
Aug 31, 2016 | 67.43 | 67.61 | 67.08 | 67.41 | 643,332 | -0.05(-0.08%) |
Aug 30, 2016 | 67.43 | 67.79 | 67.21 | 67.47 | 383,299 | +0.11(+0.17%) |
Aug 29, 2016 | 67.15 | 67.73 | 66.90 | 67.35 | 574,864 | +0.38(+0.57%) |
Aug 26, 2016 | 67.97 | 68.11 | 66.80 | 66.97 | 663,273 | -0.84(-1.25%) |
Aug 25, 2016 | 67.35 | 68.10 | 66.89 | 67.81 | 747,496 | +0.46(+0.69%) |
Aug 24, 2016 | 68.07 | 68.07 | 67.21 | 67.35 | 398,893 | -0.69(-1.01%) |
Aug 23, 2016 | 67.50 | 68.16 | 67.50 | 68.04 | 564,376 | +0.87(+1.30%) |
Aug 22, 2016 | 67.09 | 67.20 | 66.57 | 67.17 | 627,874 | -0.25(-0.37%) |
Aug 19, 2016 | 66.48 | 67.57 | 66.41 | 67.42 | 480,394 | +0.44(+0.65%) |
Aug 18, 2016 | 67.17 | 67.37 | 66.82 | 66.99 | 740,941 | -0.30(-0.44%) |
Aug 17, 2016 | 67.24 | 67.41 | 67.06 | 67.28 | 590,730 | -0.01(-0.01%) |
Aug 16, 2016 | 67.85 | 67.98 | 67.29 | 67.29 | 449,829 | -0.76(-1.11%) |
Aug 15, 2016 | 68.13 | 68.48 | 68.05 | 68.05 | 526,524 | -0.02(-0.03%) |
Aug 12, 2016 | 67.95 | 68.21 | 67.88 | 68.07 | 492,322 | -0.10(-0.14%) |
Aug 11, 2016 | 68.59 | 68.79 | 67.79 | 68.16 | 672,222 | -0.34(-0.50%) |
Aug 10, 2016 | 68.54 | 69.01 | 67.93 | 68.50 | 773,345 | -0.03(-0.05%) |
Aug 09, 2016 | 68.63 | 68.85 | 68.32 | 68.54 | 578,549 | +0.01(+0.01%) |
Aug 08, 2016 | 68.19 | 68.76 | 67.95 | 68.53 | 802,108 | +0.23(+0.33%) |
Aug 05, 2016 | 67.76 | 68.73 | 67.64 | 68.30 | 657,377 | +0.93(+1.38%) |
Aug 04, 2016 | 67.41 | 67.80 | 67.26 | 67.37 | 494,976 | +0.13(+0.19%) |
Aug 03, 2016 | 67.67 | 67.75 | 66.81 | 67.24 | 829,665 | -0.53(-0.78%) |
Aug 02, 2016 | 68.08 | 68.48 | 67.69 | 67.77 | 1,146,054 | -0.26(-0.38%) |