Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.02 | 59.38 | 58.39 | 58.62 | 23,680,384 | -1.03(-1.72%) |
Oct 28, 2016 | 60.00 | 60.76 | 59.20 | 59.65 | 27,106,306 | -1.51(-2.46%) |
Oct 27, 2016 | 61.41 | 61.68 | 61.07 | 61.16 | 12,890,640 | -0.12(-0.20%) |
Oct 26, 2016 | 60.69 | 61.53 | 60.48 | 61.28 | 12,062,933 | +0.26(+0.43%) |
Oct 25, 2016 | 60.98 | 61.67 | 60.93 | 61.02 | 9,715,489 | -0.13(-0.22%) |
Oct 24, 2016 | 61.03 | 61.44 | 60.56 | 61.15 | 11,874,314 | +0.20(+0.33%) |
Oct 21, 2016 | 60.81 | 61.09 | 60.30 | 60.95 | 15,258,760 | -0.42(-0.68%) |
Oct 20, 2016 | 61.07 | 61.57 | 60.93 | 61.36 | 9,758,080 | +0.03(+0.05%) |
Oct 19, 2016 | 61.35 | 61.81 | 61.14 | 61.33 | 13,321,203 | +0.28(+0.46%) |
Oct 18, 2016 | 61.33 | 61.45 | 60.78 | 61.05 | 7,716,409 | +0.16(+0.27%) |
Oct 17, 2016 | 60.85 | 61.07 | 60.56 | 60.89 | 10,322,611 | +0.00(+0.00%) |
Oct 14, 2016 | 61.35 | 61.59 | 60.85 | 60.89 | 11,358,122 | -0.01(-0.02%) |
Oct 13, 2016 | 60.76 | 61.12 | 60.11 | 60.90 | 14,056,510 | -0.40(-0.65%) |
Oct 12, 2016 | 61.37 | 61.72 | 60.98 | 61.31 | 11,615,193 | -0.43(-0.70%) |
Oct 11, 2016 | 61.97 | 62.05 | 61.42 | 61.73 | 13,230,439 | -0.49(-0.79%) |
Oct 10, 2016 | 61.59 | 62.39 | 61.57 | 62.23 | 14,297,454 | +1.20(+1.96%) |
Oct 07, 2016 | 61.18 | 61.50 | 60.81 | 61.03 | 9,401,425 | -0.21(-0.34%) |
Oct 06, 2016 | 61.39 | 61.54 | 60.82 | 61.24 | 10,969,560 | +0.03(+0.05%) |
Oct 05, 2016 | 61.09 | 61.33 | 61.00 | 61.21 | 12,501,603 | +0.53(+0.87%) |
Oct 04, 2016 | 61.48 | 61.57 | 60.56 | 60.69 | 11,684,837 | -0.56(-0.92%) |
Oct 03, 2016 | 61.17 | 61.35 | 60.89 | 61.25 | 10,061,823 | -0.16(-0.26%) |
Sep 30, 2016 | 61.10 | 61.78 | 60.97 | 61.41 | 22,528,460 | +0.58(+0.95%) |
Sep 29, 2016 | 61.19 | 61.35 | 60.28 | 60.83 | 27,081,500 | -0.31(-0.51%) |
Sep 28, 2016 | 58.72 | 61.38 | 58.64 | 61.14 | 39,469,972 | +2.58(+4.40%) |
Sep 27, 2016 | 58.11 | 58.64 | 57.90 | 58.57 | 13,626,194 | +0.13(+0.22%) |
Sep 26, 2016 | 58.77 | 59.45 | 58.35 | 58.44 | 15,435,208 | -0.27(-0.47%) |
Sep 23, 2016 | 58.17 | 59.32 | 58.11 | 58.72 | 18,003,100 | -0.06(-0.11%) |
Sep 22, 2016 | 59.30 | 59.49 | 58.67 | 58.78 | 15,261,211 | +0.17(+0.29%) |
Sep 21, 2016 | 58.27 | 58.84 | 57.91 | 58.61 | 21,397,192 | +0.53(+0.92%) |
Sep 20, 2016 | 58.91 | 59.07 | 58.08 | 58.08 | 24,901,282 | -0.91(-1.54%) |
Sep 19, 2016 | 59.51 | 59.54 | 58.97 | 58.98 | 11,269,071 | -0.14(-0.24%) |
Sep 16, 2016 | 59.46 | 59.84 | 58.79 | 59.12 | 30,611,420 | -0.74(-1.23%) |
Sep 15, 2016 | 59.57 | 60.26 | 59.47 | 59.86 | 13,148,197 | +0.34(+0.57%) |
Sep 14, 2016 | 59.83 | 60.39 | 59.29 | 59.53 | 19,836,022 | -0.43(-0.72%) |
Sep 13, 2016 | 60.83 | 60.84 | 59.86 | 59.95 | 18,780,384 | -1.46(-2.38%) |
Sep 12, 2016 | 61.06 | 61.71 | 60.95 | 61.42 | 15,475,862 | +0.32(+0.52%) |
Sep 09, 2016 | 62.38 | 62.38 | 61.07 | 61.10 | 18,220,686 | -1.55(-2.48%) |
Sep 08, 2016 | 62.30 | 62.88 | 61.95 | 62.66 | 13,614,881 | +0.57(+0.92%) |
Sep 07, 2016 | 62.37 | 62.39 | 61.90 | 62.09 | 10,617,256 | -0.23(-0.37%) |
Sep 06, 2016 | 61.80 | 62.37 | 61.68 | 62.32 | 14,000,525 | +0.81(+1.32%) |
Sep 02, 2016 | 61.51 | 61.51 | 61.51 | 61.51 | 10,090,292 | +0.41(+0.67%) |
Sep 01, 2016 | 61.02 | 61.10 | 60.57 | 61.10 | 11,987,586 | -0.21(-0.34%) |
Aug 31, 2016 | 61.31 | 61.36 | 60.66 | 61.31 | 17,752,632 | -0.27(-0.43%) |
Aug 30, 2016 | 61.83 | 62.09 | 61.47 | 61.58 | 9,154,185 | -0.23(-0.36%) |
Aug 29, 2016 | 61.24 | 61.86 | 61.24 | 61.80 | 9,987,343 | +0.40(+0.65%) |
Aug 26, 2016 | 61.66 | 61.99 | 61.21 | 61.40 | 9,201,762 | -0.13(-0.22%) |
Aug 25, 2016 | 61.93 | 61.94 | 61.38 | 61.54 | 9,856,726 | -0.39(-0.64%) |
Aug 24, 2016 | 61.57 | 62.03 | 61.46 | 61.93 | 11,349,223 | +0.21(+0.34%) |
Aug 23, 2016 | 61.80 | 61.93 | 61.61 | 61.72 | 9,256,284 | -0.19(-0.31%) |
Aug 22, 2016 | 61.43 | 61.99 | 61.10 | 61.91 | 11,704,554 | +0.13(+0.22%) |
Aug 19, 2016 | 62.36 | 62.44 | 61.77 | 61.78 | 12,244,434 | -0.78(-1.25%) |
Aug 18, 2016 | 62.18 | 62.57 | 62.00 | 62.56 | 14,699,087 | +0.56(+0.91%) |
Aug 17, 2016 | 61.86 | 62.04 | 61.68 | 61.99 | 10,096,709 | +0.13(+0.22%) |
Aug 16, 2016 | 61.80 | 62.04 | 61.47 | 61.86 | 9,688,011 | +0.08(+0.13%) |
Aug 15, 2016 | 62.21 | 62.27 | 61.66 | 61.78 | 9,141,439 | -0.03(-0.05%) |
Aug 12, 2016 | 61.19 | 61.90 | 61.14 | 61.81 | 14,193,896 | +0.80(+1.30%) |
Aug 11, 2016 | 61.00 | 61.40 | 60.69 | 61.02 | 16,508,182 | +0.22(+0.36%) |
Aug 10, 2016 | 61.76 | 61.86 | 60.52 | 60.80 | 18,070,834 | -1.08(-1.75%) |
Aug 09, 2016 | 61.83 | 61.92 | 61.52 | 61.88 | 13,837,556 | +0.08(+0.12%) |
Aug 08, 2016 | 61.43 | 62.01 | 61.41 | 61.81 | 15,039,836 | +0.72(+1.18%) |
Aug 05, 2016 | 61.21 | 61.28 | 60.80 | 61.09 | 13,785,116 | +0.06(+0.09%) |
Aug 04, 2016 | 61.05 | 61.15 | 60.72 | 61.03 | 19,280,594 | -0.01(-0.01%) |
Aug 03, 2016 | 60.70 | 61.04 | 60.42 | 61.04 | 20,973,762 | +0.31(+0.52%) |
Aug 02, 2016 | 60.31 | 60.92 | 59.71 | 60.72 | 27,116,540 | +0.82(+1.37%) |