Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.53 | 56.95 | 56.29 | 56.83 | 641,125 | +0.52(+0.92%) |
Oct 28, 2016 | 56.19 | 56.97 | 56.19 | 56.31 | 467,056 | +0.17(+0.30%) |
Oct 27, 2016 | 56.75 | 56.85 | 56.00 | 56.14 | 413,421 | -0.54(-0.96%) |
Oct 26, 2016 | 56.89 | 57.24 | 56.66 | 56.69 | 348,436 | -0.51(-0.89%) |
Oct 25, 2016 | 56.74 | 57.34 | 56.65 | 57.20 | 763,612 | +0.43(+0.76%) |
Oct 24, 2016 | 57.13 | 57.13 | 56.32 | 56.77 | 410,779 | +0.20(+0.36%) |
Oct 21, 2016 | 56.45 | 56.73 | 56.13 | 56.56 | 371,041 | +0.17(+0.30%) |
Oct 20, 2016 | 56.91 | 57.06 | 56.23 | 56.40 | 768,735 | -0.72(-1.26%) |
Oct 19, 2016 | 57.45 | 57.57 | 57.09 | 57.12 | 442,304 | -0.45(-0.78%) |
Oct 18, 2016 | 58.20 | 58.20 | 57.52 | 57.57 | 427,640 | -0.02(-0.03%) |
Oct 17, 2016 | 57.70 | 58.10 | 57.50 | 57.58 | 468,629 | -0.19(-0.33%) |
Oct 14, 2016 | 57.59 | 57.97 | 57.45 | 57.78 | 486,908 | +0.42(+0.74%) |
Oct 13, 2016 | 57.02 | 57.69 | 57.00 | 57.35 | 533,282 | -0.09(-0.15%) |
Oct 12, 2016 | 57.45 | 57.76 | 56.94 | 57.44 | 561,480 | +0.22(+0.38%) |
Oct 11, 2016 | 58.29 | 58.36 | 56.89 | 57.22 | 1,130,114 | -1.32(-2.25%) |
Oct 10, 2016 | 59.22 | 59.54 | 58.51 | 58.54 | 467,127 | -0.25(-0.42%) |
Oct 07, 2016 | 59.61 | 59.86 | 58.55 | 58.79 | 824,667 | -0.91(-1.52%) |
Oct 06, 2016 | 59.18 | 59.80 | 58.97 | 59.69 | 546,258 | +0.53(+0.89%) |
Oct 05, 2016 | 59.52 | 59.52 | 59.06 | 59.16 | 547,381 | -0.02(-0.03%) |
Oct 04, 2016 | 59.68 | 59.97 | 59.11 | 59.18 | 630,100 | -0.21(-0.36%) |
Oct 03, 2016 | 59.46 | 59.67 | 59.26 | 59.39 | 653,881 | -0.18(-0.31%) |
Sep 30, 2016 | 59.34 | 59.91 | 59.12 | 59.58 | 839,627 | +0.36(+0.61%) |
Sep 29, 2016 | 60.36 | 60.36 | 59.21 | 59.22 | 966,796 | -1.75(-2.87%) |
Sep 28, 2016 | 61.01 | 61.01 | 60.38 | 60.97 | 621,324 | +0.26(+0.43%) |
Sep 27, 2016 | 61.26 | 61.38 | 60.61 | 60.70 | 1,205,323 | -0.70(-1.15%) |
Sep 26, 2016 | 60.03 | 61.59 | 59.87 | 61.41 | 1,548,345 | +0.97(+1.60%) |
Sep 23, 2016 | 61.11 | 61.15 | 60.42 | 60.44 | 577,559 | -0.94(-1.53%) |
Sep 22, 2016 | 61.42 | 61.56 | 61.19 | 61.38 | 515,986 | +0.28(+0.46%) |
Sep 21, 2016 | 60.55 | 61.30 | 60.46 | 61.10 | 657,332 | +0.70(+1.16%) |
Sep 20, 2016 | 60.46 | 60.83 | 60.21 | 60.40 | 508,316 | +0.11(+0.19%) |
Sep 19, 2016 | 60.57 | 61.06 | 59.97 | 60.28 | 450,808 | -0.09(-0.15%) |
Sep 16, 2016 | 60.25 | 60.45 | 59.88 | 60.37 | 760,086 | +0.12(+0.20%) |
Sep 15, 2016 | 59.82 | 60.36 | 59.49 | 60.25 | 424,973 | +0.51(+0.85%) |
Sep 14, 2016 | 60.64 | 60.76 | 59.67 | 59.74 | 650,201 | -0.67(-1.11%) |
Sep 13, 2016 | 61.19 | 61.48 | 60.32 | 60.40 | 865,837 | -0.78(-1.28%) |
Sep 12, 2016 | 60.63 | 61.29 | 60.47 | 61.19 | 709,681 | +0.46(+0.76%) |
Sep 09, 2016 | 61.71 | 61.71 | 60.71 | 60.72 | 689,473 | -1.43(-2.29%) |
Sep 08, 2016 | 62.22 | 62.43 | 62.10 | 62.15 | 496,488 | -0.31(-0.50%) |
Sep 07, 2016 | 62.19 | 62.75 | 62.04 | 62.46 | 678,810 | +0.17(+0.27%) |
Sep 06, 2016 | 62.13 | 62.30 | 61.75 | 62.30 | 821,479 | +0.26(+0.42%) |
Sep 02, 2016 | 61.60 | 62.03 | 62.03 | 62.03 | 493,991 | +0.67(+1.10%) |
Sep 01, 2016 | 60.63 | 61.36 | 60.57 | 61.36 | 606,049 | +0.74(+1.23%) |
Aug 31, 2016 | 60.36 | 60.71 | 60.18 | 60.62 | 859,117 | +0.21(+0.35%) |
Aug 30, 2016 | 60.50 | 60.69 | 60.12 | 60.41 | 385,182 | +0.03(+0.04%) |
Aug 29, 2016 | 60.36 | 60.75 | 60.29 | 60.38 | 612,585 | +0.03(+0.04%) |
Aug 26, 2016 | 60.36 | 60.70 | 60.11 | 60.36 | 396,388 | -0.07(-0.12%) |
Aug 25, 2016 | 59.84 | 60.44 | 59.81 | 60.43 | 665,182 | +0.62(+1.04%) |
Aug 24, 2016 | 59.80 | 59.93 | 59.52 | 59.80 | 517,004 | +0.02(+0.03%) |
Aug 23, 2016 | 59.82 | 59.99 | 59.55 | 59.79 | 646,197 | +0.24(+0.40%) |
Aug 22, 2016 | 58.61 | 59.69 | 58.58 | 59.55 | 1,113,237 | +0.94(+1.61%) |
Aug 19, 2016 | 58.61 | 58.71 | 58.41 | 58.61 | 974,228 | +0.09(+0.15%) |
Aug 18, 2016 | 58.30 | 58.65 | 58.30 | 58.52 | 938,417 | +0.23(+0.39%) |
Aug 17, 2016 | 58.61 | 58.71 | 58.07 | 58.29 | 1,115,941 | -0.37(-0.63%) |
Aug 16, 2016 | 59.37 | 59.51 | 58.61 | 58.66 | 1,039,845 | -0.81(-1.37%) |
Aug 15, 2016 | 59.90 | 59.98 | 59.43 | 59.47 | 1,005,467 | -0.43(-0.72%) |
Aug 12, 2016 | 60.35 | 60.60 | 59.80 | 59.90 | 722,565 | -0.56(-0.93%) |
Aug 11, 2016 | 60.88 | 61.04 | 59.97 | 60.46 | 1,324,581 | -0.34(-0.56%) |
Aug 10, 2016 | 59.66 | 61.36 | 59.66 | 60.80 | 1,140,623 | +0.77(+1.28%) |
Aug 09, 2016 | 59.52 | 60.29 | 58.80 | 60.03 | 1,265,958 | +0.12(+0.20%) |
Aug 08, 2016 | 60.15 | 60.29 | 59.88 | 59.91 | 743,172 | -0.24(-0.39%) |
Aug 05, 2016 | 60.01 | 60.52 | 59.98 | 60.15 | 979,683 | +0.42(+0.70%) |
Aug 04, 2016 | 59.52 | 59.96 | 59.52 | 59.73 | 795,410 | +0.26(+0.44%) |
Aug 03, 2016 | 59.64 | 59.64 | 59.24 | 59.46 | 527,054 | -0.09(-0.15%) |
Aug 02, 2016 | 60.02 | 60.18 | 59.38 | 59.55 | 408,182 | -0.45(-0.76%) |