Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.62 | 59.96 | 59.40 | 59.69 | 3,330,739 | +0.16(+0.27%) |
Oct 28, 2016 | 59.18 | 59.66 | 59.06 | 59.53 | 3,939,511 | +0.50(+0.85%) |
Oct 27, 2016 | 59.99 | 60.11 | 58.76 | 59.03 | 5,220,740 | -0.58(-0.97%) |
Oct 26, 2016 | 59.64 | 59.68 | 59.14 | 59.60 | 3,516,418 | -0.04(-0.07%) |
Oct 25, 2016 | 59.70 | 59.99 | 59.53 | 59.65 | 3,031,465 | +0.23(+0.39%) |
Oct 24, 2016 | 59.39 | 59.69 | 59.27 | 59.41 | 2,879,607 | +0.09(+0.16%) |
Oct 21, 2016 | 59.34 | 59.51 | 59.06 | 59.32 | 4,343,502 | +0.00(+0.00%) |
Oct 20, 2016 | 59.65 | 59.91 | 59.27 | 59.32 | 3,965,903 | -0.33(-0.55%) |
Oct 19, 2016 | 59.74 | 59.91 | 59.44 | 59.65 | 3,535,320 | -0.19(-0.32%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.84 | 59.84 | 3,281,547 | -0.12(-0.21%) |
Oct 17, 2016 | 60.24 | 60.49 | 59.94 | 59.96 | 2,732,878 | -0.19(-0.32%) |
Oct 14, 2016 | 60.23 | 60.64 | 60.03 | 60.15 | 3,455,976 | +0.12(+0.21%) |
Oct 13, 2016 | 59.95 | 60.30 | 59.70 | 60.03 | 3,596,141 | -0.22(-0.37%) |
Oct 12, 2016 | 60.02 | 60.39 | 59.91 | 60.25 | 2,647,935 | +0.19(+0.32%) |
Oct 11, 2016 | 60.34 | 60.42 | 59.80 | 60.06 | 3,572,446 | -0.34(-0.56%) |
Oct 10, 2016 | 61.03 | 61.14 | 60.23 | 60.40 | 3,589,928 | -0.37(-0.60%) |
Oct 07, 2016 | 61.06 | 61.23 | 60.28 | 60.77 | 3,986,140 | -0.19(-0.31%) |
Oct 06, 2016 | 60.62 | 61.16 | 60.45 | 60.96 | 3,079,385 | +0.26(+0.42%) |
Oct 05, 2016 | 60.74 | 60.81 | 60.39 | 60.70 | 2,843,540 | +0.14(+0.23%) |
Oct 04, 2016 | 61.26 | 61.33 | 60.38 | 60.56 | 3,927,626 | -0.68(-1.11%) |
Oct 03, 2016 | 61.50 | 61.61 | 61.08 | 61.24 | 3,234,921 | -0.43(-0.70%) |
Sep 30, 2016 | 61.19 | 61.98 | 61.15 | 61.68 | 5,585,967 | +0.71(+1.16%) |
Sep 29, 2016 | 61.19 | 61.24 | 60.76 | 60.97 | 3,539,651 | -0.26(-0.42%) |
Sep 28, 2016 | 61.44 | 61.52 | 60.72 | 61.23 | 3,227,104 | +0.12(+0.19%) |
Sep 27, 2016 | 61.01 | 61.32 | 60.75 | 61.11 | 2,755,468 | +0.29(+0.48%) |
Sep 26, 2016 | 60.77 | 61.05 | 60.57 | 60.82 | 3,008,648 | -0.12(-0.19%) |
Sep 23, 2016 | 61.16 | 61.17 | 60.80 | 60.94 | 4,343,261 | -0.23(-0.38%) |
Sep 22, 2016 | 60.89 | 61.25 | 60.85 | 61.17 | 3,575,316 | +0.44(+0.73%) |
Sep 21, 2016 | 60.30 | 60.80 | 60.02 | 60.73 | 3,928,855 | +0.43(+0.72%) |
Sep 20, 2016 | 60.44 | 60.64 | 60.28 | 60.30 | 2,930,904 | +0.24(+0.40%) |
Sep 19, 2016 | 59.91 | 60.31 | 59.84 | 60.05 | 2,731,202 | +0.19(+0.32%) |
Sep 16, 2016 | 59.75 | 59.96 | 59.38 | 59.86 | 4,759,897 | -0.12(-0.19%) |
Sep 15, 2016 | 59.77 | 60.16 | 59.54 | 59.98 | 3,669,899 | +0.21(+0.35%) |
Sep 14, 2016 | 59.92 | 60.11 | 59.60 | 59.77 | 3,832,853 | +0.01(+0.01%) |
Sep 13, 2016 | 60.16 | 60.16 | 59.65 | 59.76 | 5,142,854 | -0.78(-1.29%) |
Sep 12, 2016 | 59.39 | 60.59 | 59.30 | 60.54 | 7,126,829 | +1.60(+2.71%) |
Sep 09, 2016 | 60.19 | 60.30 | 58.95 | 58.95 | 6,763,353 | -1.77(-2.92%) |
Sep 08, 2016 | 61.33 | 61.35 | 60.68 | 60.72 | 4,538,393 | -0.64(-1.04%) |
Sep 07, 2016 | 62.36 | 62.39 | 61.29 | 61.36 | 3,964,296 | -1.26(-2.01%) |
Sep 06, 2016 | 62.14 | 62.62 | 62.07 | 62.62 | 2,571,589 | +0.32(+0.51%) |
Sep 02, 2016 | 62.07 | 62.30 | 62.30 | 62.30 | 3,583,792 | +0.52(+0.83%) |
Sep 01, 2016 | 61.88 | 61.92 | 61.45 | 61.78 | 3,625,898 | -0.06(-0.09%) |
Aug 31, 2016 | 61.95 | 62.04 | 61.56 | 61.84 | 3,122,364 | -0.13(-0.21%) |
Aug 30, 2016 | 62.15 | 62.22 | 61.84 | 61.98 | 2,473,829 | -0.26(-0.41%) |
Aug 29, 2016 | 61.93 | 62.33 | 61.92 | 62.23 | 2,882,105 | +0.28(+0.46%) |
Aug 26, 2016 | 62.09 | 62.68 | 61.73 | 61.95 | 2,452,231 | -0.13(-0.21%) |
Aug 25, 2016 | 61.92 | 62.33 | 61.74 | 62.08 | 1,884,374 | +0.22(+0.36%) |
Aug 24, 2016 | 61.89 | 61.94 | 61.56 | 61.86 | 2,094,872 | -0.15(-0.24%) |
Aug 23, 2016 | 61.96 | 62.26 | 61.91 | 62.01 | 1,755,826 | +0.03(+0.05%) |
Aug 22, 2016 | 61.88 | 62.10 | 61.65 | 61.98 | 1,951,909 | +0.01(+0.01%) |
Aug 19, 2016 | 61.83 | 61.98 | 61.63 | 61.97 | 2,510,697 | -0.08(-0.13%) |
Aug 18, 2016 | 62.04 | 62.27 | 61.96 | 62.05 | 2,475,765 | +0.01(+0.01%) |
Aug 17, 2016 | 61.88 | 62.10 | 61.48 | 62.04 | 2,377,629 | +0.22(+0.35%) |
Aug 16, 2016 | 61.98 | 62.27 | 61.78 | 61.83 | 2,172,620 | -0.32(-0.52%) |
Aug 15, 2016 | 62.39 | 62.59 | 62.09 | 62.15 | 2,855,948 | -0.22(-0.35%) |
Aug 12, 2016 | 62.39 | 62.71 | 62.26 | 62.37 | 1,993,456 | +0.07(+0.11%) |
Aug 11, 2016 | 62.35 | 62.61 | 62.22 | 62.30 | 2,819,047 | +0.04(+0.07%) |
Aug 10, 2016 | 62.24 | 62.45 | 62.04 | 62.26 | 2,343,952 | +0.05(+0.08%) |
Aug 09, 2016 | 62.02 | 62.42 | 61.95 | 62.21 | 1,846,357 | +0.29(+0.47%) |
Aug 08, 2016 | 61.96 | 61.98 | 61.51 | 61.92 | 2,672,707 | -0.12(-0.20%) |
Aug 05, 2016 | 62.14 | 62.29 | 61.73 | 62.04 | 2,752,999 | -0.17(-0.27%) |
Aug 04, 2016 | 61.73 | 62.44 | 61.73 | 62.21 | 3,638,701 | +0.58(+0.94%) |
Aug 03, 2016 | 62.42 | 62.47 | 61.47 | 61.63 | 3,187,873 | -0.66(-1.06%) |
Aug 02, 2016 | 62.60 | 62.67 | 61.94 | 62.28 | 4,505,494 | -0.20(-0.32%) |