Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.75 | 60.84 | 60.57 | 60.71 | 7,368,448 | +0.03(+0.04%) |
Oct 28, 2016 | 60.52 | 60.88 | 60.46 | 60.69 | 8,018,688 | +0.14(+0.23%) |
Oct 27, 2016 | 60.35 | 60.70 | 60.17 | 60.55 | 8,224,845 | +0.21(+0.34%) |
Oct 26, 2016 | 60.09 | 60.53 | 59.95 | 60.34 | 5,824,756 | +0.20(+0.33%) |
Oct 25, 2016 | 59.84 | 60.58 | 59.84 | 60.14 | 8,799,341 | +0.15(+0.25%) |
Oct 24, 2016 | 59.50 | 60.15 | 59.30 | 59.99 | 8,261,772 | +0.74(+1.24%) |
Oct 21, 2016 | 59.26 | 59.51 | 58.95 | 59.26 | 9,047,109 | -0.34(-0.57%) |
Oct 20, 2016 | 59.81 | 59.90 | 59.46 | 59.59 | 7,257,478 | -0.14(-0.23%) |
Oct 19, 2016 | 60.02 | 60.12 | 59.56 | 59.73 | 8,215,226 | +0.02(+0.03%) |
Oct 18, 2016 | 59.46 | 59.81 | 59.16 | 59.72 | 9,061,947 | +0.56(+0.95%) |
Oct 17, 2016 | 59.53 | 59.53 | 58.79 | 59.15 | 8,642,074 | -0.20(-0.34%) |
Oct 14, 2016 | 59.33 | 59.66 | 59.14 | 59.35 | 7,399,553 | +0.19(+0.32%) |
Oct 13, 2016 | 58.26 | 59.42 | 58.16 | 59.16 | 10,603,174 | +0.67(+1.14%) |
Oct 12, 2016 | 58.74 | 58.88 | 58.42 | 58.49 | 10,311,119 | +0.06(+0.10%) |
Oct 11, 2016 | 58.92 | 58.93 | 58.35 | 58.43 | 9,908,517 | -0.51(-0.87%) |
Oct 10, 2016 | 59.61 | 59.79 | 58.74 | 58.94 | 10,366,281 | -0.62(-1.05%) |
Oct 07, 2016 | 60.05 | 60.24 | 59.11 | 59.57 | 14,593,603 | -0.57(-0.95%) |
Oct 06, 2016 | 62.14 | 61.07 | 59.73 | 60.14 | 23,192,158 | -2.00(-3.22%) |
Oct 05, 2016 | 62.32 | 62.66 | 62.08 | 62.14 | 7,455,400 | -0.07(-0.11%) |
Oct 04, 2016 | 62.43 | 62.92 | 62.04 | 62.21 | 7,576,314 | -0.23(-0.36%) |
Oct 03, 2016 | 62.28 | 62.56 | 62.08 | 62.44 | 6,755,119 | -0.10(-0.15%) |
Sep 30, 2016 | 62.00 | 62.82 | 61.91 | 62.53 | 11,490,766 | +1.21(+1.97%) |
Sep 29, 2016 | 62.06 | 62.18 | 61.23 | 61.33 | 9,207,939 | -0.92(-1.48%) |
Sep 28, 2016 | 62.62 | 62.71 | 61.89 | 62.25 | 7,127,096 | -0.47(-0.75%) |
Sep 27, 2016 | 62.37 | 62.85 | 62.07 | 62.72 | 7,310,408 | +0.62(+0.99%) |
Sep 26, 2016 | 62.70 | 62.72 | 62.01 | 62.10 | 6,860,563 | -0.63(-1.01%) |
Sep 23, 2016 | 62.95 | 63.10 | 62.72 | 62.73 | 8,876,267 | +0.07(+0.11%) |
Sep 22, 2016 | 62.80 | 62.90 | 62.42 | 62.66 | 6,769,685 | +0.07(+0.11%) |
Sep 21, 2016 | 62.59 | 62.90 | 62.01 | 62.59 | 7,699,255 | +0.19(+0.31%) |
Sep 20, 2016 | 62.56 | 62.91 | 62.34 | 62.40 | 6,816,631 | -0.10(-0.17%) |
Sep 19, 2016 | 62.98 | 63.18 | 62.51 | 62.51 | 7,981,285 | -0.68(-1.07%) |
Sep 16, 2016 | 62.71 | 63.26 | 62.62 | 63.18 | 16,071,935 | +0.41(+0.65%) |
Sep 15, 2016 | 61.98 | 62.92 | 61.79 | 62.78 | 8,455,862 | +0.76(+1.23%) |
Sep 14, 2016 | 62.10 | 62.48 | 61.91 | 62.01 | 8,050,502 | +0.05(+0.08%) |
Sep 13, 2016 | 62.29 | 62.35 | 61.69 | 61.96 | 8,658,570 | -0.42(-0.67%) |
Sep 12, 2016 | 61.38 | 62.64 | 61.32 | 62.38 | 12,529,226 | +1.42(+2.33%) |
Sep 09, 2016 | 61.84 | 62.00 | 60.96 | 60.96 | 14,038,550 | -1.33(-2.13%) |
Sep 08, 2016 | 62.33 | 62.71 | 62.18 | 62.28 | 11,142,230 | -0.20(-0.32%) |
Sep 07, 2016 | 63.30 | 63.34 | 62.44 | 62.48 | 11,092,693 | -0.82(-1.29%) |
Sep 06, 2016 | 63.09 | 63.37 | 62.60 | 63.30 | 11,036,335 | +0.43(+0.69%) |
Sep 02, 2016 | 63.29 | 62.86 | 62.86 | 62.86 | 9,321,958 | -0.29(-0.47%) |
Sep 01, 2016 | 62.06 | 63.18 | 61.92 | 63.16 | 13,564,296 | +1.21(+1.96%) |
Aug 31, 2016 | 61.96 | 62.12 | 61.69 | 61.94 | 7,279,146 | +0.11(+0.18%) |
Aug 30, 2016 | 61.91 | 62.22 | 61.69 | 61.83 | 6,657,884 | -0.08(-0.13%) |
Aug 29, 2016 | 61.68 | 62.14 | 61.65 | 61.91 | 8,612,899 | +0.23(+0.37%) |
Aug 26, 2016 | 61.92 | 62.16 | 61.47 | 61.68 | 11,577,298 | -0.07(-0.11%) |
Aug 25, 2016 | 62.75 | 62.93 | 61.61 | 61.75 | 12,125,627 | -0.88(-1.40%) |
Aug 24, 2016 | 62.40 | 63.08 | 62.22 | 62.63 | 11,591,283 | +0.23(+0.36%) |
Aug 23, 2016 | 63.20 | 63.36 | 62.40 | 62.40 | 10,831,032 | -0.63(-1.00%) |
Aug 22, 2016 | 63.35 | 63.42 | 62.82 | 63.04 | 11,892,701 | -0.10(-0.15%) |
Aug 19, 2016 | 64.25 | 64.42 | 63.01 | 63.13 | 17,698,938 | -1.29(-2.01%) |
Aug 18, 2016 | 63.24 | 65.20 | 64.05 | 64.42 | 30,973,174 | +1.19(+1.88%) |
Aug 17, 2016 | 62.42 | 63.25 | 62.42 | 63.24 | 16,532,622 | +0.03(+0.05%) |
Aug 16, 2016 | 62.94 | 63.57 | 62.61 | 63.20 | 11,259,855 | -0.37(-0.59%) |
Aug 15, 2016 | 64.00 | 64.17 | 63.39 | 63.57 | 11,112,479 | -0.49(-0.77%) |
Aug 12, 2016 | 63.99 | 64.27 | 63.78 | 64.07 | 11,526,233 | +0.08(+0.12%) |
Aug 11, 2016 | 64.60 | 64.86 | 63.76 | 63.99 | 7,254,022 | -0.13(-0.20%) |
Aug 10, 2016 | 63.79 | 64.61 | 63.64 | 64.12 | 9,286,635 | +0.79(+1.25%) |
Aug 09, 2016 | 63.18 | 63.62 | 62.94 | 63.33 | 7,462,640 | +0.17(+0.27%) |
Aug 08, 2016 | 63.73 | 63.79 | 62.90 | 63.16 | 7,637,309 | -0.36(-0.57%) |
Aug 05, 2016 | 63.26 | 63.68 | 63.26 | 63.52 | 6,288,350 | +0.40(+0.63%) |
Aug 04, 2016 | 62.69 | 63.29 | 62.51 | 63.12 | 5,741,738 | +0.31(+0.49%) |
Aug 03, 2016 | 62.87 | 63.21 | 62.44 | 62.81 | 7,626,648 | -0.16(-0.26%) |
Aug 02, 2016 | 63.47 | 63.49 | 62.55 | 62.98 | 7,562,887 | -0.56(-0.88%) |