Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.98 | 55.71 | 54.58 | 55.58 | 1,708,985 | +0.63(+1.15%) |
Oct 28, 2016 | 54.74 | 55.37 | 54.69 | 54.95 | 1,239,372 | -0.13(-0.24%) |
Oct 27, 2016 | 56.12 | 56.31 | 54.88 | 55.09 | 1,165,956 | -0.98(-1.74%) |
Oct 26, 2016 | 56.01 | 56.57 | 55.88 | 56.06 | 1,150,601 | +0.03(+0.05%) |
Oct 25, 2016 | 56.99 | 57.04 | 55.72 | 56.04 | 1,901,377 | -1.21(-2.11%) |
Oct 24, 2016 | 57.72 | 58.04 | 57.02 | 57.24 | 1,877,031 | -0.38(-0.66%) |
Oct 21, 2016 | 57.45 | 57.87 | 56.54 | 57.63 | 2,815,076 | -0.05(-0.09%) |
Oct 20, 2016 | 58.57 | 59.16 | 56.11 | 57.68 | 6,851,928 | -2.11(-3.53%) |
Oct 19, 2016 | 58.21 | 59.81 | 58.12 | 59.79 | 3,289,820 | +1.86(+3.22%) |
Oct 18, 2016 | 58.34 | 58.88 | 57.88 | 57.93 | 2,547,505 | -0.24(-0.41%) |
Oct 17, 2016 | 59.67 | 59.82 | 58.03 | 58.17 | 2,671,877 | -1.53(-2.56%) |
Oct 14, 2016 | 60.47 | 60.65 | 59.27 | 59.69 | 2,032,113 | -0.11(-0.18%) |
Oct 13, 2016 | 60.38 | 60.53 | 59.70 | 59.80 | 2,166,275 | -0.79(-1.30%) |
Oct 12, 2016 | 60.71 | 60.98 | 60.36 | 60.59 | 1,833,352 | +0.01(+0.01%) |
Oct 11, 2016 | 60.52 | 61.04 | 60.17 | 60.58 | 2,440,343 | -0.22(-0.36%) |
Oct 10, 2016 | 60.62 | 61.17 | 60.57 | 60.80 | 1,688,192 | +0.56(+0.93%) |
Oct 07, 2016 | 60.47 | 60.71 | 59.97 | 60.24 | 1,333,773 | -0.25(-0.41%) |
Oct 06, 2016 | 59.68 | 60.65 | 59.60 | 60.49 | 1,692,657 | +0.82(+1.37%) |
Oct 05, 2016 | 59.73 | 60.13 | 59.59 | 59.68 | 2,021,467 | +0.26(+0.43%) |
Oct 04, 2016 | 59.80 | 60.40 | 59.39 | 59.42 | 1,658,645 | -0.07(-0.12%) |
Oct 03, 2016 | 59.48 | 59.76 | 58.96 | 59.49 | 2,530,519 | -0.28(-0.48%) |
Sep 30, 2016 | 60.80 | 61.05 | 59.66 | 59.77 | 3,652,286 | -0.79(-1.30%) |
Sep 29, 2016 | 60.82 | 61.53 | 60.55 | 60.56 | 1,954,492 | -0.45(-0.74%) |
Sep 28, 2016 | 61.10 | 61.38 | 60.71 | 61.02 | 1,436,907 | -0.21(-0.35%) |
Sep 27, 2016 | 61.13 | 61.65 | 61.12 | 61.23 | 2,179,367 | +0.20(+0.32%) |
Sep 26, 2016 | 60.67 | 61.29 | 60.19 | 61.03 | 2,141,204 | +0.36(+0.60%) |
Sep 23, 2016 | 60.18 | 60.92 | 60.15 | 60.67 | 1,503,391 | +0.10(+0.16%) |
Sep 22, 2016 | 60.43 | 60.83 | 60.25 | 60.57 | 1,819,369 | +0.43(+0.71%) |
Sep 21, 2016 | 60.47 | 60.47 | 59.26 | 60.15 | 1,477,536 | +0.17(+0.28%) |
Sep 20, 2016 | 60.15 | 60.31 | 59.73 | 59.98 | 1,956,429 | +0.04(+0.06%) |
Sep 19, 2016 | 60.58 | 60.62 | 59.92 | 59.94 | 1,858,861 | -0.54(-0.90%) |
Sep 16, 2016 | 61.07 | 61.51 | 60.47 | 60.48 | 2,394,916 | -0.81(-1.32%) |
Sep 15, 2016 | 61.18 | 61.65 | 60.82 | 61.29 | 1,825,717 | +0.14(+0.23%) |
Sep 14, 2016 | 61.50 | 61.62 | 60.63 | 61.15 | 2,583,590 | -0.35(-0.56%) |
Sep 13, 2016 | 60.85 | 61.68 | 60.39 | 61.49 | 2,598,893 | +0.16(+0.26%) |
Sep 12, 2016 | 60.37 | 61.55 | 60.37 | 61.34 | 3,489,108 | +0.61(+1.01%) |
Sep 09, 2016 | 61.39 | 61.65 | 60.47 | 60.72 | 6,187,117 | -0.85(-1.38%) |
Sep 08, 2016 | 62.90 | 63.57 | 61.48 | 61.57 | 20,474,732 | -12.56(-16.94%) |
Sep 07, 2016 | 73.95 | 74.31 | 73.75 | 74.13 | 1,605,109 | -0.02(-0.02%) |
Sep 06, 2016 | 75.12 | 75.12 | 73.34 | 74.15 | 2,051,473 | -1.34(-1.78%) |
Sep 02, 2016 | 74.94 | 75.49 | 75.49 | 75.49 | 956,504 | +0.87(+1.17%) |
Sep 01, 2016 | 74.97 | 75.01 | 74.06 | 74.62 | 830,705 | +0.12(+0.15%) |
Aug 31, 2016 | 74.71 | 75.19 | 74.20 | 74.51 | 1,547,863 | -0.27(-0.36%) |
Aug 30, 2016 | 75.35 | 75.45 | 74.51 | 74.77 | 1,217,703 | -0.91(-1.20%) |
Aug 29, 2016 | 75.09 | 76.55 | 75.09 | 75.68 | 1,082,889 | +0.59(+0.79%) |
Aug 26, 2016 | 75.23 | 75.62 | 74.67 | 75.08 | 1,747,413 | -0.14(-0.19%) |
Aug 25, 2016 | 74.92 | 75.48 | 74.56 | 75.22 | 1,205,996 | +0.38(+0.51%) |
Aug 24, 2016 | 75.70 | 75.96 | 74.72 | 74.84 | 1,150,467 | -0.75(-0.99%) |
Aug 23, 2016 | 76.21 | 76.29 | 75.29 | 75.59 | 1,509,400 | -0.47(-0.62%) |
Aug 22, 2016 | 75.89 | 76.52 | 75.66 | 76.06 | 642,932 | -0.02(-0.03%) |
Aug 19, 2016 | 75.54 | 76.67 | 75.34 | 76.08 | 871,908 | +0.41(+0.55%) |
Aug 18, 2016 | 75.25 | 76.01 | 75.08 | 75.67 | 781,223 | +0.52(+0.70%) |
Aug 17, 2016 | 75.70 | 75.70 | 74.54 | 75.14 | 1,359,272 | -0.51(-0.68%) |
Aug 16, 2016 | 76.48 | 76.56 | 75.31 | 75.66 | 777,703 | -0.69(-0.91%) |
Aug 15, 2016 | 76.78 | 77.30 | 76.29 | 76.35 | 1,074,270 | -0.37(-0.49%) |
Aug 12, 2016 | 76.13 | 77.05 | 76.02 | 76.72 | 1,289,806 | +0.20(+0.26%) |
Aug 11, 2016 | 75.84 | 77.13 | 75.77 | 76.53 | 1,264,633 | +0.99(+1.30%) |
Aug 10, 2016 | 75.87 | 76.22 | 75.27 | 75.54 | 986,440 | -0.34(-0.44%) |
Aug 09, 2016 | 75.33 | 76.83 | 75.00 | 75.88 | 1,337,136 | +0.55(+0.73%) |
Aug 08, 2016 | 77.12 | 77.17 | 74.84 | 75.33 | 2,579,983 | -1.73(-2.24%) |
Aug 05, 2016 | 76.60 | 77.50 | 76.55 | 77.06 | 1,416,390 | +0.64(+0.83%) |
Aug 04, 2016 | 80.07 | 80.17 | 75.90 | 76.42 | 3,866,688 | -4.04(-5.02%) |
Aug 03, 2016 | 79.73 | 80.53 | 79.43 | 80.46 | 688,785 | +0.54(+0.68%) |
Aug 02, 2016 | 80.59 | 80.66 | 79.63 | 79.92 | 877,956 | -0.80(-0.99%) |