Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.21 | 56.28 | 56.20 | 56.28 | 5,509 | +0.11(+0.19%) |
Oct 28, 2016 | 55.96 | 56.22 | 55.96 | 56.17 | 28,887 | +0.05(+0.08%) |
Oct 27, 2016 | 56.17 | 56.17 | 55.93 | 56.12 | 37,836 | -0.42(-0.74%) |
Oct 26, 2016 | 56.60 | 56.66 | 56.50 | 56.54 | 11,891 | -0.27(-0.47%) |
Oct 25, 2016 | 56.87 | 56.87 | 56.80 | 56.81 | 3,617 | +0.01(+0.02%) |
Oct 24, 2016 | 56.81 | 56.81 | 56.74 | 56.80 | 3,615 | -0.15(-0.26%) |
Oct 21, 2016 | 57.00 | 57.01 | 56.81 | 56.94 | 6,093 | +0.11(+0.19%) |
Oct 20, 2016 | 57.05 | 57.05 | 56.83 | 56.83 | 3,415 | -0.06(-0.11%) |
Oct 19, 2016 | 56.83 | 57.03 | 56.82 | 56.89 | 3,127 | -0.06(-0.10%) |
Oct 18, 2016 | 56.84 | 56.95 | 56.80 | 56.95 | 7,972 | +0.30(+0.53%) |
Oct 17, 2016 | 56.50 | 56.74 | 56.50 | 56.65 | 16,289 | +0.22(+0.39%) |
Oct 14, 2016 | 56.71 | 56.71 | 56.41 | 56.43 | 2,808 | -0.46(-0.81%) |
Oct 13, 2016 | 56.81 | 56.89 | 56.80 | 56.89 | 774 | +0.33(+0.59%) |
Oct 12, 2016 | 56.29 | 56.56 | 56.29 | 56.56 | 5,160 | -0.03(-0.05%) |
Oct 11, 2016 | 56.19 | 56.69 | 56.19 | 56.59 | 15,106 | +0.04(+0.07%) |
Oct 10, 2016 | 56.43 | 56.56 | 56.41 | 56.54 | 3,214 | -0.38(-0.67%) |
Oct 07, 2016 | 56.93 | 56.94 | 56.63 | 56.92 | 7,936 | +0.22(+0.39%) |
Oct 06, 2016 | 56.79 | 56.79 | 56.70 | 56.70 | 1,052 | -0.25(-0.43%) |
Oct 05, 2016 | 57.23 | 57.23 | 56.85 | 56.95 | 4,664 | -0.31(-0.54%) |
Oct 04, 2016 | 57.65 | 57.65 | 57.20 | 57.26 | 15,815 | -0.52(-0.90%) |
Oct 03, 2016 | 57.95 | 57.95 | 57.73 | 57.78 | 225,210 | -0.16(-0.28%) |
Sep 30, 2016 | 57.94 | 58.02 | 57.85 | 57.95 | 30,175 | -0.33(-0.57%) |
Sep 29, 2016 | 58.03 | 58.43 | 58.02 | 58.28 | 3,430 | +0.06(+0.10%) |
Sep 28, 2016 | 58.32 | 58.41 | 58.22 | 58.22 | 1,738 | -0.07(-0.12%) |
Sep 27, 2016 | 58.26 | 58.31 | 58.24 | 58.29 | 7,688 | +0.19(+0.33%) |
Sep 26, 2016 | 57.94 | 58.09 | 57.92 | 58.09 | 3,160 | +0.34(+0.58%) |
Sep 23, 2016 | 57.78 | 57.81 | 57.76 | 57.76 | 3,132 | +0.07(+0.13%) |
Sep 22, 2016 | 57.57 | 57.81 | 57.57 | 57.68 | 20,821 | +0.28(+0.50%) |
Sep 21, 2016 | 57.05 | 57.41 | 56.98 | 57.40 | 23,556 | +0.24(+0.42%) |
Sep 20, 2016 | 57.32 | 57.33 | 57.13 | 57.16 | 28,780 | +0.05(+0.09%) |
Sep 19, 2016 | 57.22 | 57.23 | 57.05 | 57.11 | 8,310 | -0.16(-0.27%) |
Sep 16, 2016 | 57.10 | 57.26 | 57.09 | 57.26 | 272,235 | +0.24(+0.42%) |
Sep 15, 2016 | 57.10 | 57.10 | 56.92 | 57.02 | 2,090 | -0.09(-0.16%) |
Sep 14, 2016 | 57.07 | 57.14 | 57.07 | 57.12 | 1,970 | +0.37(+0.64%) |
Sep 13, 2016 | 57.21 | 57.25 | 56.52 | 56.75 | 36,863 | -0.49(-0.86%) |
Sep 12, 2016 | 56.95 | 57.30 | 56.92 | 57.24 | 9,990 | +0.13(+0.24%) |
Sep 09, 2016 | 57.13 | 57.27 | 57.07 | 57.11 | 24,847 | -0.51(-0.88%) |
Sep 08, 2016 | 58.07 | 58.07 | 57.57 | 57.61 | 5,313 | -0.64(-1.10%) |
Sep 07, 2016 | 58.37 | 58.37 | 58.22 | 58.26 | 4,165 | +0.09(+0.16%) |
Sep 06, 2016 | 57.75 | 58.24 | 57.75 | 58.17 | 8,506 | +0.50(+0.87%) |
Sep 02, 2016 | 57.73 | 57.66 | 57.66 | 57.66 | 5,806 | -0.23(-0.39%) |
Sep 01, 2016 | 57.42 | 57.96 | 57.42 | 57.89 | 6,167 | +0.06(+0.11%) |
Aug 31, 2016 | 57.98 | 58.01 | 57.82 | 57.82 | 11,876 | -0.11(-0.20%) |
Aug 30, 2016 | 57.94 | 57.94 | 57.84 | 57.94 | 6,892 | -0.07(-0.13%) |
Aug 29, 2016 | 57.65 | 58.01 | 57.65 | 58.01 | 104,223 | +0.53(+0.92%) |
Aug 26, 2016 | 58.06 | 58.27 | 57.39 | 57.48 | 5,715 | -0.47(-0.81%) |
Aug 25, 2016 | 57.95 | 58.02 | 57.90 | 57.95 | 3,266 | -0.18(-0.31%) |
Aug 24, 2016 | 58.18 | 58.18 | 58.11 | 58.13 | 1,593 | +0.02(+0.04%) |
Aug 23, 2016 | 58.19 | 58.19 | 58.11 | 58.11 | 1,203 | -0.08(-0.13%) |
Aug 22, 2016 | 58.17 | 58.19 | 58.17 | 58.19 | 1,176 | +0.30(+0.51%) |
Aug 19, 2016 | 58.04 | 58.04 | 57.75 | 57.89 | 6,233 | -0.35(-0.60%) |
Aug 18, 2016 | 58.24 | 58.24 | 58.24 | 58.24 | 2,885 | +0.16(+0.27%) |
Aug 17, 2016 | 57.98 | 58.22 | 57.87 | 58.08 | 8,408 | +0.17(+0.30%) |
Aug 16, 2016 | 57.93 | 57.95 | 57.78 | 57.91 | 3,072 | -0.19(-0.33%) |
Aug 15, 2016 | 58.32 | 58.32 | 58.10 | 58.10 | 2,206 | -0.36(-0.61%) |
Aug 12, 2016 | 58.64 | 58.68 | 58.41 | 58.46 | 14,212 | +0.48(+0.83%) |
Aug 11, 2016 | 58.59 | 58.59 | 57.98 | 57.98 | 1,955 | -0.60(-1.03%) |
Aug 10, 2016 | 58.49 | 58.62 | 58.37 | 58.58 | 12,685 | +0.26(+0.44%) |
Aug 09, 2016 | 58.02 | 58.32 | 58.02 | 58.32 | 11,198 | +0.39(+0.68%) |
Aug 08, 2016 | 57.82 | 58.03 | 57.68 | 57.93 | 33,750 | -0.02(-0.03%) |
Aug 05, 2016 | 58.70 | 58.70 | 57.93 | 57.95 | 25,937 | -0.78(-1.32%) |
Aug 04, 2016 | 58.65 | 58.80 | 58.65 | 58.72 | 1,684 | +0.29(+0.49%) |
Aug 03, 2016 | 58.38 | 58.44 | 58.16 | 58.44 | 20,807 | +0.10(+0.17%) |
Aug 02, 2016 | 58.12 | 58.57 | 58.10 | 58.34 | 36,503 | -0.28(-0.48%) |