Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.43 | 62.82 | 60.98 | 62.39 | 119,845 | +1.63(+2.68%) |
Oct 28, 2016 | 62.16 | 62.82 | 60.26 | 60.76 | 94,675 | -1.49(-2.39%) |
Oct 27, 2016 | 62.62 | 63.31 | 61.98 | 62.25 | 66,655 | +0.82(+1.33%) |
Oct 26, 2016 | 62.78 | 63.08 | 61.11 | 61.43 | 136,574 | -2.85(-4.44%) |
Oct 25, 2016 | 65.10 | 65.37 | 63.81 | 64.28 | 91,307 | +0.71(+1.11%) |
Oct 24, 2016 | 63.15 | 63.68 | 62.65 | 63.58 | 66,586 | +0.57(+0.90%) |
Oct 21, 2016 | 62.09 | 63.14 | 62.03 | 63.01 | 69,304 | +0.24(+0.39%) |
Oct 20, 2016 | 62.65 | 63.86 | 62.60 | 62.77 | 83,028 | -1.48(-2.30%) |
Oct 19, 2016 | 63.62 | 65.09 | 63.20 | 64.25 | 133,027 | +2.10(+3.38%) |
Oct 18, 2016 | 62.27 | 62.98 | 61.69 | 62.15 | 127,568 | +2.35(+3.93%) |
Oct 17, 2016 | 61.75 | 61.90 | 59.79 | 59.79 | 101,403 | -2.03(-3.28%) |
Oct 14, 2016 | 62.68 | 63.11 | 61.19 | 61.82 | 96,817 | -0.93(-1.48%) |
Oct 13, 2016 | 62.22 | 63.61 | 60.92 | 62.75 | 141,381 | -1.03(-1.62%) |
Oct 12, 2016 | 64.55 | 64.83 | 63.64 | 63.78 | 120,143 | -2.04(-3.09%) |
Oct 11, 2016 | 66.89 | 67.11 | 65.26 | 65.82 | 68,757 | -1.82(-2.69%) |
Oct 10, 2016 | 66.81 | 68.66 | 66.81 | 67.64 | 175,883 | +2.51(+3.85%) |
Oct 07, 2016 | 66.89 | 66.89 | 64.20 | 65.13 | 82,544 | -2.33(-3.46%) |
Oct 06, 2016 | 66.01 | 67.88 | 65.42 | 67.46 | 171,609 | +2.17(+3.32%) |
Oct 05, 2016 | 64.72 | 66.12 | 63.64 | 65.30 | 152,773 | +1.10(+1.71%) |
Oct 04, 2016 | 66.82 | 67.07 | 63.61 | 64.20 | 219,956 | -3.42(-5.06%) |
Oct 03, 2016 | 66.74 | 68.06 | 65.70 | 67.62 | 123,845 | +2.46(+3.78%) |
Sep 30, 2016 | 65.59 | 65.85 | 64.13 | 65.16 | 110,412 | +0.11(+0.17%) |
Sep 29, 2016 | 66.40 | 67.88 | 64.64 | 65.05 | 190,793 | -1.25(-1.88%) |
Sep 28, 2016 | 63.01 | 66.82 | 61.59 | 66.29 | 219,476 | +4.49(+7.27%) |
Sep 27, 2016 | 62.82 | 63.23 | 61.19 | 61.80 | 135,182 | -1.29(-2.05%) |
Sep 26, 2016 | 64.66 | 65.25 | 63.03 | 63.09 | 95,395 | -0.86(-1.34%) |
Sep 23, 2016 | 65.87 | 66.42 | 63.34 | 63.95 | 113,604 | -3.24(-4.82%) |
Sep 22, 2016 | 66.95 | 68.26 | 66.54 | 67.19 | 255,969 | +2.19(+3.38%) |
Sep 21, 2016 | 62.71 | 65.33 | 61.88 | 64.99 | 312,058 | +4.08(+6.70%) |
Sep 20, 2016 | 59.75 | 61.74 | 59.30 | 60.91 | 103,763 | +0.46(+0.75%) |
Sep 19, 2016 | 61.73 | 62.30 | 60.29 | 60.45 | 172,061 | +1.00(+1.67%) |
Sep 16, 2016 | 60.47 | 60.75 | 58.93 | 59.46 | 194,772 | -2.66(-4.28%) |
Sep 15, 2016 | 60.65 | 62.66 | 59.73 | 62.12 | 195,968 | +2.38(+3.99%) |
Sep 14, 2016 | 61.22 | 62.27 | 59.60 | 59.74 | 179,241 | -0.01(-0.02%) |
Sep 13, 2016 | 62.53 | 62.59 | 59.23 | 59.75 | 326,282 | -5.64(-8.62%) |
Sep 12, 2016 | 62.10 | 65.91 | 62.02 | 65.38 | 159,404 | +1.29(+2.02%) |
Sep 09, 2016 | 67.06 | 67.06 | 63.92 | 64.09 | 186,614 | -5.76(-8.24%) |
Sep 08, 2016 | 70.52 | 72.28 | 69.07 | 69.85 | 142,962 | -0.01(-0.01%) |
Sep 07, 2016 | 70.08 | 70.66 | 68.79 | 69.85 | 144,144 | +1.10(+1.60%) |
Sep 06, 2016 | 66.95 | 69.72 | 66.80 | 68.76 | 358,195 | +4.93(+7.72%) |
Sep 02, 2016 | 63.30 | 63.83 | 63.83 | 63.83 | 195,395 | +3.99(+6.67%) |
Sep 01, 2016 | 59.98 | 60.68 | 58.70 | 59.84 | 86,422 | +0.10(+0.17%) |
Aug 31, 2016 | 61.26 | 61.30 | 59.17 | 59.74 | 138,891 | -2.59(-4.16%) |
Aug 30, 2016 | 63.77 | 64.32 | 61.96 | 62.33 | 141,574 | -0.70(-1.11%) |
Aug 29, 2016 | 61.02 | 63.21 | 61.02 | 63.03 | 90,963 | +0.68(+1.09%) |
Aug 26, 2016 | 63.44 | 66.21 | 61.54 | 62.35 | 167,100 | -1.88(-2.92%) |
Aug 25, 2016 | 63.35 | 64.36 | 62.76 | 64.23 | 82,920 | +0.80(+1.26%) |
Aug 24, 2016 | 63.10 | 63.76 | 62.10 | 63.43 | 116,278 | -1.79(-2.74%) |
Aug 23, 2016 | 64.92 | 66.63 | 64.58 | 65.21 | 118,386 | +1.89(+2.98%) |
Aug 22, 2016 | 64.24 | 65.09 | 63.33 | 63.33 | 118,578 | -2.21(-3.38%) |
Aug 19, 2016 | 66.31 | 66.31 | 65.32 | 65.54 | 89,105 | -2.09(-3.09%) |
Aug 18, 2016 | 66.98 | 68.53 | 66.32 | 67.63 | 143,167 | -0.54(-0.79%) |
Aug 17, 2016 | 67.20 | 68.24 | 65.48 | 68.17 | 127,346 | +0.11(+0.16%) |
Aug 16, 2016 | 67.46 | 68.63 | 66.46 | 68.06 | 112,026 | -0.32(-0.46%) |
Aug 15, 2016 | 67.19 | 68.94 | 67.19 | 68.38 | 235,521 | +4.12(+6.41%) |
Aug 12, 2016 | 64.33 | 64.74 | 63.12 | 64.26 | 81,781 | -0.38(-0.59%) |
Aug 11, 2016 | 62.32 | 64.94 | 62.32 | 64.64 | 127,074 | +3.21(+5.22%) |
Aug 10, 2016 | 64.41 | 65.19 | 61.07 | 61.43 | 166,893 | -1.98(-3.12%) |
Aug 09, 2016 | 62.83 | 64.63 | 62.83 | 63.41 | 121,673 | +0.14(+0.22%) |
Aug 08, 2016 | 63.13 | 64.21 | 62.95 | 63.27 | 221,257 | +2.24(+3.67%) |
Aug 05, 2016 | 60.03 | 61.22 | 59.55 | 61.03 | 139,675 | +0.86(+1.42%) |
Aug 04, 2016 | 56.71 | 60.33 | 56.40 | 60.17 | 199,038 | +2.61(+4.54%) |
Aug 03, 2016 | 53.40 | 57.83 | 53.28 | 57.56 | 238,743 | +3.38(+6.23%) |
Aug 02, 2016 | 56.03 | 56.76 | 53.25 | 54.19 | 143,556 | -1.39(-2.51%) |