Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.43 | 55.43 | 54.60 | 54.83 | 18,027 | +0.14(+0.26%) |
Oct 28, 2016 | 54.62 | 54.93 | 54.52 | 54.69 | 33,751 | +0.27(+0.49%) |
Oct 27, 2016 | 55.05 | 55.05 | 54.34 | 54.42 | 17,090 | -0.55(-1.00%) |
Oct 26, 2016 | 54.47 | 55.05 | 54.32 | 54.97 | 37,018 | +0.64(+1.18%) |
Oct 25, 2016 | 54.01 | 54.39 | 54.01 | 54.33 | 19,489 | +0.34(+0.64%) |
Oct 24, 2016 | 53.76 | 54.26 | 53.76 | 53.99 | 18,195 | +0.69(+1.30%) |
Oct 21, 2016 | 53.17 | 53.30 | 52.93 | 53.29 | 7,870 | -0.18(-0.35%) |
Oct 20, 2016 | 53.55 | 53.64 | 53.32 | 53.48 | 9,424 | -0.11(-0.21%) |
Oct 19, 2016 | 53.74 | 53.78 | 53.49 | 53.59 | 8,402 | +0.02(+0.03%) |
Oct 18, 2016 | 53.58 | 53.69 | 53.38 | 53.57 | 10,648 | +0.45(+0.85%) |
Oct 17, 2016 | 52.81 | 53.18 | 52.81 | 53.12 | 6,367 | +0.15(+0.28%) |
Oct 14, 2016 | 53.11 | 53.43 | 52.96 | 52.97 | 22,624 | +0.08(+0.16%) |
Oct 13, 2016 | 52.71 | 52.91 | 52.38 | 52.89 | 9,561 | -0.12(-0.23%) |
Oct 12, 2016 | 52.89 | 53.24 | 52.89 | 53.01 | 19,693 | +0.12(+0.23%) |
Oct 11, 2016 | 53.57 | 53.59 | 52.82 | 52.89 | 7,198 | -1.06(-1.97%) |
Oct 10, 2016 | 53.91 | 54.13 | 53.91 | 53.95 | 8,081 | +0.27(+0.51%) |
Oct 07, 2016 | 54.36 | 54.36 | 53.34 | 53.68 | 79,053 | -0.85(-1.55%) |
Oct 06, 2016 | 54.35 | 54.59 | 54.14 | 54.52 | 68,348 | -0.04(-0.07%) |
Oct 05, 2016 | 54.48 | 54.72 | 54.48 | 54.56 | 19,520 | +0.45(+0.83%) |
Oct 04, 2016 | 54.64 | 54.74 | 54.11 | 54.11 | 5,290 | -0.41(-0.75%) |
Oct 03, 2016 | 54.43 | 54.54 | 54.29 | 54.52 | 8,844 | -0.29(-0.53%) |
Sep 30, 2016 | 54.78 | 55.02 | 54.38 | 54.81 | 20,891 | +0.29(+0.53%) |
Sep 29, 2016 | 55.13 | 55.13 | 54.27 | 54.52 | 33,254 | -0.64(-1.16%) |
Sep 28, 2016 | 54.79 | 55.22 | 54.69 | 55.16 | 19,996 | +0.39(+0.70%) |
Sep 27, 2016 | 54.74 | 54.89 | 54.57 | 54.78 | 5,193 | +0.35(+0.64%) |
Sep 26, 2016 | 54.33 | 54.76 | 54.33 | 54.43 | 24,237 | -0.07(-0.12%) |
Sep 23, 2016 | 54.85 | 54.85 | 54.49 | 54.49 | 4,315 | -0.15(-0.27%) |
Sep 22, 2016 | 54.22 | 54.68 | 54.22 | 54.64 | 10,466 | +0.73(+1.36%) |
Sep 21, 2016 | 53.55 | 53.91 | 53.24 | 53.91 | 32,035 | +0.81(+1.52%) |
Sep 20, 2016 | 53.37 | 53.37 | 53.08 | 53.10 | 6,995 | -0.26(-0.49%) |
Sep 19, 2016 | 53.39 | 53.67 | 53.25 | 53.37 | 195,936 | +0.28(+0.53%) |
Sep 16, 2016 | 53.48 | 53.70 | 53.06 | 53.08 | 32,092 | -0.69(-1.29%) |
Sep 15, 2016 | 53.21 | 53.79 | 53.21 | 53.78 | 7,561 | +0.61(+1.15%) |
Sep 14, 2016 | 53.83 | 53.83 | 53.10 | 53.17 | 19,435 | -0.49(-0.92%) |
Sep 13, 2016 | 54.16 | 54.26 | 53.57 | 53.66 | 19,296 | -0.83(-1.52%) |
Sep 12, 2016 | 53.59 | 54.62 | 52.92 | 54.49 | 38,898 | +0.46(+0.85%) |
Sep 09, 2016 | 54.88 | 55.21 | 54.03 | 54.03 | 18,097 | -1.29(-2.34%) |
Sep 08, 2016 | 55.18 | 55.44 | 55.18 | 55.33 | 4,460 | -0.03(-0.05%) |
Sep 07, 2016 | 55.49 | 55.60 | 55.34 | 55.35 | 4,759 | -0.17(-0.30%) |
Sep 06, 2016 | 55.76 | 55.76 | 55.44 | 55.52 | 18,115 | -0.18(-0.32%) |
Sep 02, 2016 | 55.42 | 55.70 | 55.70 | 55.70 | 10,873 | +0.59(+1.07%) |
Sep 01, 2016 | 55.09 | 55.11 | 54.68 | 55.11 | 4,797 | +0.07(+0.12%) |
Aug 31, 2016 | 55.40 | 55.41 | 54.69 | 55.05 | 45,146 | -0.46(-0.83%) |
Aug 30, 2016 | 55.76 | 55.76 | 55.41 | 55.51 | 9,625 | -0.17(-0.30%) |
Aug 29, 2016 | 55.65 | 55.81 | 55.34 | 55.67 | 8,220 | +0.34(+0.62%) |
Aug 26, 2016 | 55.50 | 55.73 | 55.08 | 55.33 | 31,879 | -0.13(-0.24%) |
Aug 25, 2016 | 55.60 | 55.60 | 55.38 | 55.46 | 7,650 | +0.06(+0.10%) |
Aug 24, 2016 | 55.56 | 55.68 | 55.40 | 55.40 | 9,543 | -0.23(-0.42%) |
Aug 23, 2016 | 55.76 | 55.95 | 55.62 | 55.64 | 11,871 | -0.01(-0.02%) |
Aug 22, 2016 | 55.54 | 55.75 | 55.44 | 55.65 | 12,704 | +0.06(+0.10%) |
Aug 19, 2016 | 55.39 | 55.63 | 55.39 | 55.59 | 9,625 | +0.04(+0.07%) |
Aug 18, 2016 | 55.08 | 55.55 | 55.08 | 55.55 | 19,440 | +0.40(+0.72%) |
Aug 17, 2016 | 55.21 | 55.21 | 54.67 | 55.15 | 6,631 | +0.17(+0.32%) |
Aug 16, 2016 | 55.41 | 55.41 | 54.97 | 54.98 | 16,559 | -0.55(-0.99%) |
Aug 15, 2016 | 55.05 | 55.66 | 55.05 | 55.53 | 23,552 | +0.69(+1.25%) |
Aug 12, 2016 | 54.88 | 54.89 | 54.68 | 54.84 | 7,028 | -0.03(-0.05%) |
Aug 11, 2016 | 54.98 | 54.99 | 54.65 | 54.87 | 10,755 | +0.47(+0.86%) |
Aug 10, 2016 | 54.82 | 54.82 | 54.10 | 54.40 | 11,808 | -0.57(-1.04%) |
Aug 09, 2016 | 54.82 | 54.97 | 54.82 | 54.97 | 32,317 | +0.29(+0.53%) |
Aug 08, 2016 | 54.92 | 54.95 | 54.62 | 54.68 | 7,662 | -0.29(-0.52%) |
Aug 05, 2016 | 54.91 | 55.08 | 54.83 | 54.97 | 32,267 | +0.61(+1.11%) |
Aug 04, 2016 | 54.44 | 54.79 | 54.31 | 54.36 | 13,718 | -0.06(-0.10%) |
Aug 03, 2016 | 53.99 | 54.42 | 53.99 | 54.42 | 14,778 | +0.46(+0.85%) |
Aug 02, 2016 | 54.24 | 54.27 | 53.80 | 53.96 | 16,974 | -0.41(-0.75%) |