Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.58 | 56.81 | 56.26 | 56.70 | 2,435,259 | +0.44(+0.78%) |
Oct 28, 2016 | 56.30 | 56.47 | 55.74 | 56.26 | 1,906,355 | +0.13(+0.24%) |
Oct 27, 2016 | 56.16 | 56.48 | 55.78 | 56.12 | 2,611,187 | +0.11(+0.19%) |
Oct 26, 2016 | 54.88 | 56.50 | 54.58 | 56.02 | 5,405,882 | -1.77(-3.07%) |
Oct 25, 2016 | 57.05 | 57.91 | 56.40 | 57.79 | 2,742,123 | +0.26(+0.45%) |
Oct 24, 2016 | 57.33 | 57.76 | 57.20 | 57.53 | 1,399,803 | +0.22(+0.38%) |
Oct 21, 2016 | 56.82 | 57.47 | 56.70 | 57.31 | 1,189,155 | +0.09(+0.16%) |
Oct 20, 2016 | 57.13 | 57.41 | 56.99 | 57.22 | 1,399,300 | -0.01(-0.01%) |
Oct 19, 2016 | 57.49 | 57.49 | 57.02 | 57.23 | 1,289,926 | -0.03(-0.06%) |
Oct 18, 2016 | 57.59 | 58.64 | 57.12 | 57.27 | 1,803,145 | +0.11(+0.19%) |
Oct 17, 2016 | 57.02 | 57.41 | 56.27 | 57.16 | 4,106,233 | -1.32(-2.26%) |
Oct 14, 2016 | 58.73 | 59.05 | 58.37 | 58.48 | 1,620,206 | -0.04(-0.07%) |
Oct 13, 2016 | 58.26 | 58.58 | 58.14 | 58.52 | 1,104,470 | -0.07(-0.11%) |
Oct 12, 2016 | 58.83 | 58.85 | 58.32 | 58.59 | 1,539,599 | -0.27(-0.45%) |
Oct 11, 2016 | 58.89 | 59.13 | 58.59 | 58.85 | 1,795,837 | -0.16(-0.27%) |
Oct 10, 2016 | 58.67 | 59.19 | 58.52 | 59.01 | 1,230,264 | +0.47(+0.80%) |
Oct 07, 2016 | 58.68 | 58.75 | 58.25 | 58.55 | 1,254,066 | +0.07(+0.11%) |
Oct 06, 2016 | 58.08 | 58.56 | 57.85 | 58.48 | 1,559,708 | +0.07(+0.11%) |
Oct 05, 2016 | 58.75 | 58.75 | 58.16 | 58.41 | 1,538,285 | -0.02(-0.03%) |
Oct 04, 2016 | 58.81 | 58.95 | 58.21 | 58.43 | 1,146,168 | -0.25(-0.43%) |
Oct 03, 2016 | 58.59 | 58.80 | 57.91 | 58.68 | 1,666,743 | +0.03(+0.06%) |
Sep 30, 2016 | 58.86 | 59.15 | 58.58 | 58.65 | 1,696,460 | +0.12(+0.21%) |
Sep 29, 2016 | 58.46 | 58.97 | 58.32 | 58.52 | 1,685,439 | +0.05(+0.09%) |
Sep 28, 2016 | 58.44 | 58.69 | 57.92 | 58.47 | 1,248,829 | +0.11(+0.19%) |
Sep 27, 2016 | 57.87 | 58.38 | 57.51 | 58.36 | 1,201,204 | +0.48(+0.83%) |
Sep 26, 2016 | 57.72 | 58.11 | 57.61 | 57.88 | 1,378,952 | -0.04(-0.07%) |
Sep 23, 2016 | 57.53 | 57.99 | 57.02 | 57.92 | 1,776,511 | +0.28(+0.49%) |
Sep 22, 2016 | 57.21 | 57.81 | 57.10 | 57.64 | 1,797,037 | +0.59(+1.04%) |
Sep 21, 2016 | 57.03 | 57.07 | 56.57 | 57.05 | 1,122,565 | +0.42(+0.73%) |
Sep 20, 2016 | 56.44 | 56.69 | 55.96 | 56.63 | 1,210,552 | +0.63(+1.13%) |
Sep 19, 2016 | 56.52 | 56.52 | 55.97 | 56.00 | 987,594 | -0.21(-0.37%) |
Sep 16, 2016 | 55.97 | 56.23 | 55.53 | 56.21 | 2,001,175 | +0.14(+0.25%) |
Sep 15, 2016 | 56.00 | 56.23 | 55.80 | 56.07 | 1,370,831 | +0.07(+0.13%) |
Sep 14, 2016 | 56.62 | 56.77 | 55.80 | 55.99 | 1,374,869 | -0.41(-0.72%) |
Sep 13, 2016 | 57.07 | 57.59 | 56.16 | 56.40 | 1,825,726 | -1.04(-1.81%) |
Sep 12, 2016 | 56.47 | 57.62 | 56.40 | 57.44 | 1,629,795 | +0.09(+0.16%) |
Sep 09, 2016 | 58.19 | 58.80 | 57.34 | 57.35 | 1,191,816 | -0.97(-1.67%) |
Sep 08, 2016 | 58.56 | 58.87 | 58.02 | 58.32 | 1,410,236 | -0.12(-0.21%) |
Sep 07, 2016 | 58.54 | 58.77 | 58.27 | 58.45 | 1,150,745 | -0.08(-0.13%) |
Sep 06, 2016 | 59.23 | 59.23 | 57.93 | 58.52 | 1,442,054 | -0.84(-1.42%) |
Sep 02, 2016 | 59.40 | 59.36 | 59.36 | 59.36 | 1,590,214 | +0.23(+0.39%) |
Sep 01, 2016 | 57.90 | 59.77 | 57.90 | 59.13 | 4,510,831 | +1.35(+2.33%) |
Aug 31, 2016 | 57.48 | 57.91 | 57.39 | 57.78 | 1,281,058 | +0.27(+0.48%) |
Aug 30, 2016 | 57.47 | 57.66 | 57.39 | 57.51 | 855,579 | +0.07(+0.13%) |
Aug 29, 2016 | 56.89 | 57.44 | 56.85 | 57.43 | 928,649 | +0.54(+0.95%) |
Aug 26, 2016 | 57.10 | 57.66 | 56.69 | 56.89 | 1,181,458 | -0.07(-0.13%) |
Aug 25, 2016 | 57.40 | 57.59 | 56.90 | 56.97 | 1,086,301 | -0.65(-1.12%) |
Aug 24, 2016 | 57.50 | 57.74 | 57.27 | 57.61 | 1,285,094 | +0.21(+0.36%) |
Aug 23, 2016 | 57.73 | 57.79 | 57.34 | 57.41 | 1,277,733 | -0.03(-0.06%) |
Aug 22, 2016 | 57.32 | 57.60 | 57.12 | 57.44 | 1,200,511 | +0.02(+0.03%) |
Aug 19, 2016 | 56.78 | 57.68 | 56.60 | 57.42 | 1,942,260 | +0.38(+0.67%) |
Aug 18, 2016 | 57.82 | 57.90 | 56.90 | 57.04 | 1,803,085 | -0.78(-1.34%) |
Aug 17, 2016 | 57.90 | 57.91 | 57.58 | 57.82 | 1,745,088 | +0.07(+0.11%) |
Aug 16, 2016 | 57.28 | 57.91 | 57.06 | 57.75 | 1,712,399 | +0.49(+0.85%) |
Aug 15, 2016 | 57.52 | 57.85 | 57.15 | 57.27 | 1,227,151 | -0.37(-0.65%) |
Aug 12, 2016 | 57.07 | 57.78 | 56.93 | 57.64 | 1,146,539 | +0.54(+0.94%) |
Aug 11, 2016 | 57.06 | 57.34 | 57.06 | 57.10 | 580,875 | +0.01(+0.01%) |
Aug 10, 2016 | 57.03 | 57.20 | 56.74 | 57.09 | 1,053,651 | +0.08(+0.15%) |
Aug 09, 2016 | 57.39 | 57.58 | 56.87 | 57.01 | 1,308,706 | -0.27(-0.48%) |
Aug 08, 2016 | 57.50 | 57.77 | 57.11 | 57.28 | 1,571,400 | +0.02(+0.04%) |
Aug 05, 2016 | 56.95 | 57.37 | 56.34 | 57.26 | 908,332 | +0.60(+1.07%) |
Aug 04, 2016 | 56.90 | 57.13 | 56.07 | 56.65 | 1,542,068 | -0.25(-0.44%) |
Aug 03, 2016 | 56.72 | 56.90 | 56.28 | 56.90 | 1,749,078 | +0.36(+0.63%) |
Aug 02, 2016 | 57.27 | 57.37 | 56.51 | 56.55 | 1,869,493 | -0.73(-1.27%) |