Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 63.59 | 65.25 | 63.57 | 64.84 | 4,076,402 | +1.43(+2.26%) |
Oct 28, 2016 | 63.23 | 63.85 | 63.16 | 63.41 | 2,351,889 | +0.22(+0.35%) |
Oct 27, 2016 | 63.31 | 63.47 | 62.76 | 63.19 | 2,305,032 | -0.34(-0.54%) |
Oct 26, 2016 | 63.35 | 63.87 | 62.94 | 63.53 | 2,250,805 | +0.07(+0.11%) |
Oct 25, 2016 | 62.82 | 63.71 | 62.77 | 63.46 | 2,535,075 | +0.43(+0.68%) |
Oct 24, 2016 | 62.76 | 63.13 | 62.48 | 63.03 | 1,677,416 | +0.55(+0.88%) |
Oct 21, 2016 | 62.59 | 62.80 | 62.21 | 62.48 | 1,782,741 | -0.43(-0.68%) |
Oct 20, 2016 | 63.22 | 63.41 | 62.77 | 62.91 | 1,682,700 | -0.28(-0.44%) |
Oct 19, 2016 | 63.38 | 63.44 | 62.86 | 63.19 | 2,351,365 | -0.18(-0.28%) |
Oct 18, 2016 | 63.27 | 63.48 | 62.45 | 63.37 | 2,833,853 | +0.40(+0.64%) |
Oct 17, 2016 | 62.50 | 63.14 | 62.43 | 62.97 | 2,767,877 | +0.67(+1.08%) |
Oct 14, 2016 | 62.25 | 62.84 | 61.97 | 62.30 | 2,490,069 | -0.23(-0.37%) |
Oct 13, 2016 | 61.86 | 63.01 | 61.80 | 62.53 | 3,456,987 | +0.53(+0.85%) |
Oct 12, 2016 | 61.43 | 62.19 | 61.43 | 62.00 | 2,648,442 | +0.66(+1.08%) |
Oct 11, 2016 | 61.98 | 62.28 | 61.28 | 61.34 | 2,157,646 | -0.87(-1.40%) |
Oct 10, 2016 | 61.97 | 62.31 | 61.73 | 62.21 | 1,633,689 | +0.42(+0.68%) |
Oct 07, 2016 | 62.70 | 63.15 | 61.75 | 61.79 | 3,345,269 | -0.46(-0.74%) |
Oct 06, 2016 | 62.07 | 62.51 | 61.72 | 62.25 | 3,195,839 | +0.07(+0.11%) |
Oct 05, 2016 | 62.19 | 63.03 | 61.98 | 62.18 | 3,825,863 | +0.00(+0.00%) |
Oct 04, 2016 | 63.47 | 63.47 | 61.82 | 62.18 | 3,586,483 | -1.33(-2.09%) |
Oct 03, 2016 | 64.04 | 64.06 | 63.05 | 63.51 | 2,810,423 | -0.70(-1.09%) |
Sep 30, 2016 | 64.80 | 65.07 | 63.75 | 64.21 | 4,149,635 | -0.29(-0.45%) |
Sep 29, 2016 | 65.42 | 65.42 | 64.10 | 64.50 | 3,630,533 | -0.86(-1.32%) |
Sep 28, 2016 | 65.65 | 65.78 | 64.78 | 65.36 | 2,515,904 | -0.14(-0.21%) |
Sep 27, 2016 | 66.66 | 66.96 | 65.37 | 65.50 | 2,229,779 | -0.86(-1.30%) |
Sep 26, 2016 | 66.66 | 66.74 | 66.15 | 66.36 | 1,745,753 | -0.30(-0.45%) |
Sep 23, 2016 | 66.48 | 66.87 | 66.09 | 66.66 | 2,031,124 | +0.06(+0.09%) |
Sep 22, 2016 | 66.51 | 66.79 | 66.20 | 66.60 | 2,582,455 | +0.41(+0.62%) |
Sep 21, 2016 | 64.95 | 66.27 | 64.91 | 66.19 | 3,381,417 | +1.18(+1.82%) |
Sep 20, 2016 | 65.23 | 65.69 | 65.01 | 65.01 | 2,233,058 | -0.41(-0.63%) |
Sep 19, 2016 | 65.00 | 65.49 | 64.81 | 65.42 | 2,185,863 | +0.61(+0.94%) |
Sep 16, 2016 | 64.16 | 64.88 | 63.88 | 64.81 | 3,751,526 | +0.51(+0.79%) |
Sep 15, 2016 | 63.94 | 64.47 | 63.71 | 64.30 | 2,461,836 | +0.28(+0.44%) |
Sep 14, 2016 | 64.76 | 64.76 | 63.70 | 64.02 | 2,820,620 | +0.21(+0.33%) |
Sep 13, 2016 | 64.52 | 64.90 | 63.56 | 63.81 | 3,845,791 | -0.90(-1.39%) |
Sep 12, 2016 | 63.68 | 64.89 | 63.68 | 64.71 | 2,815,071 | +1.00(+1.57%) |
Sep 09, 2016 | 65.51 | 65.60 | 63.62 | 63.71 | 3,341,289 | -2.39(-3.62%) |
Sep 08, 2016 | 65.89 | 66.35 | 65.77 | 66.10 | 1,834,065 | +0.05(+0.08%) |
Sep 07, 2016 | 65.97 | 66.24 | 65.65 | 66.05 | 1,992,804 | +0.01(+0.02%) |
Sep 06, 2016 | 65.51 | 66.17 | 65.40 | 66.04 | 2,430,990 | +0.80(+1.23%) |
Sep 02, 2016 | 64.57 | 65.24 | 65.24 | 65.24 | 2,209,500 | +0.83(+1.29%) |
Sep 01, 2016 | 64.41 | 64.70 | 64.22 | 64.41 | 2,030,777 | -0.16(-0.25%) |
Aug 31, 2016 | 64.55 | 64.61 | 64.07 | 64.57 | 3,163,296 | +0.25(+0.39%) |
Aug 30, 2016 | 65.21 | 65.50 | 64.26 | 64.32 | 3,295,131 | -0.86(-1.32%) |
Aug 29, 2016 | 64.87 | 65.37 | 64.82 | 65.18 | 2,269,259 | +0.49(+0.76%) |
Aug 26, 2016 | 66.42 | 66.91 | 64.63 | 64.69 | 3,314,639 | -1.68(-2.53%) |
Aug 25, 2016 | 66.41 | 66.64 | 66.22 | 66.37 | 1,594,196 | +0.03(+0.05%) |
Aug 24, 2016 | 66.12 | 66.47 | 65.76 | 66.34 | 1,584,100 | +0.06(+0.09%) |
Aug 23, 2016 | 66.64 | 66.99 | 66.28 | 66.28 | 1,858,475 | -0.24(-0.36%) |
Aug 22, 2016 | 66.56 | 66.90 | 66.32 | 66.52 | 1,595,111 | +0.15(+0.23%) |
Aug 19, 2016 | 67.11 | 67.36 | 66.14 | 66.37 | 2,056,772 | -1.03(-1.53%) |
Aug 18, 2016 | 66.37 | 67.42 | 66.27 | 67.40 | 3,464,238 | +0.90(+1.35%) |
Aug 17, 2016 | 65.75 | 66.62 | 65.08 | 66.50 | 3,340,030 | +0.82(+1.25%) |
Aug 16, 2016 | 66.36 | 66.44 | 65.68 | 65.68 | 2,380,905 | -0.84(-1.26%) |
Aug 15, 2016 | 67.63 | 67.80 | 66.49 | 66.52 | 1,943,833 | -1.03(-1.52%) |
Aug 12, 2016 | 67.94 | 68.18 | 67.51 | 67.55 | 1,373,256 | -0.17(-0.25%) |
Aug 11, 2016 | 67.60 | 67.73 | 67.21 | 67.72 | 2,133,553 | +0.16(+0.24%) |
Aug 10, 2016 | 67.47 | 67.76 | 67.22 | 67.56 | 1,289,089 | +0.17(+0.25%) |
Aug 09, 2016 | 67.19 | 67.60 | 66.99 | 67.39 | 1,747,173 | +0.24(+0.36%) |
Aug 08, 2016 | 67.44 | 67.84 | 67.00 | 67.15 | 1,876,469 | -0.70(-1.03%) |
Aug 05, 2016 | 68.48 | 68.56 | 67.63 | 67.85 | 3,774,802 | -0.79(-1.15%) |
Aug 04, 2016 | 68.57 | 69.04 | 68.39 | 68.64 | 1,797,590 | +0.19(+0.28%) |
Aug 03, 2016 | 68.84 | 69.03 | 68.12 | 68.45 | 1,959,429 | -0.56(-0.81%) |
Aug 02, 2016 | 68.95 | 69.26 | 68.58 | 69.01 | 1,894,225 | -0.30(-0.43%) |