Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.41 | 57.90 | 57.19 | 57.67 | 1,049,276 | +0.49(+0.86%) |
Oct 28, 2016 | 57.11 | 57.61 | 56.72 | 57.18 | 769,103 | +0.36(+0.63%) |
Oct 27, 2016 | 57.80 | 58.88 | 56.54 | 56.82 | 1,051,125 | -0.95(-1.64%) |
Oct 26, 2016 | 59.17 | 59.17 | 57.47 | 57.76 | 914,136 | -0.71(-1.21%) |
Oct 25, 2016 | 58.68 | 58.75 | 58.04 | 58.47 | 905,825 | -0.14(-0.24%) |
Oct 24, 2016 | 58.63 | 59.01 | 58.33 | 58.61 | 546,554 | +0.32(+0.55%) |
Oct 21, 2016 | 59.08 | 59.22 | 58.28 | 58.29 | 1,145,412 | -1.12(-1.89%) |
Oct 20, 2016 | 61.01 | 61.21 | 59.38 | 59.42 | 848,905 | -1.85(-3.02%) |
Oct 19, 2016 | 61.24 | 61.45 | 61.12 | 61.27 | 443,130 | -0.03(-0.05%) |
Oct 18, 2016 | 62.08 | 62.08 | 61.20 | 61.30 | 511,832 | -0.27(-0.44%) |
Oct 17, 2016 | 61.76 | 61.88 | 61.40 | 61.57 | 344,011 | -0.31(-0.50%) |
Oct 14, 2016 | 61.83 | 62.40 | 61.74 | 61.88 | 501,927 | +0.46(+0.76%) |
Oct 13, 2016 | 60.93 | 61.66 | 60.75 | 61.41 | 489,770 | +0.02(+0.03%) |
Oct 12, 2016 | 60.85 | 61.57 | 60.75 | 61.40 | 403,352 | +0.62(+1.02%) |
Oct 11, 2016 | 61.50 | 61.50 | 60.69 | 60.78 | 580,811 | -0.76(-1.23%) |
Oct 10, 2016 | 61.48 | 61.88 | 61.48 | 61.54 | 458,692 | +0.29(+0.48%) |
Oct 07, 2016 | 60.54 | 61.47 | 60.42 | 61.24 | 764,353 | +0.80(+1.32%) |
Oct 06, 2016 | 60.08 | 60.50 | 59.78 | 60.44 | 605,612 | +0.11(+0.19%) |
Oct 05, 2016 | 60.20 | 60.60 | 60.05 | 60.33 | 536,233 | +0.17(+0.28%) |
Oct 04, 2016 | 60.71 | 60.73 | 59.66 | 60.16 | 654,663 | -0.51(-0.83%) |
Oct 03, 2016 | 61.03 | 61.47 | 60.37 | 60.66 | 971,380 | -0.78(-1.27%) |
Sep 30, 2016 | 61.11 | 61.63 | 60.71 | 61.45 | 780,612 | +0.72(+1.18%) |
Sep 29, 2016 | 61.59 | 61.92 | 60.59 | 60.73 | 500,267 | -1.10(-1.78%) |
Sep 28, 2016 | 61.50 | 62.33 | 61.23 | 61.83 | 399,628 | +0.51(+0.82%) |
Sep 27, 2016 | 60.73 | 61.32 | 60.56 | 61.32 | 693,131 | +0.69(+1.14%) |
Sep 26, 2016 | 60.57 | 60.88 | 60.57 | 60.63 | 613,222 | -0.44(-0.72%) |
Sep 23, 2016 | 61.75 | 61.87 | 61.06 | 61.07 | 480,020 | -0.94(-1.51%) |
Sep 22, 2016 | 61.88 | 62.09 | 61.60 | 62.01 | 438,360 | +0.44(+0.71%) |
Sep 21, 2016 | 61.10 | 61.57 | 60.80 | 61.57 | 611,615 | +0.66(+1.08%) |
Sep 20, 2016 | 61.12 | 61.34 | 60.84 | 60.91 | 479,653 | +0.00(+0.00%) |
Sep 19, 2016 | 60.83 | 61.52 | 60.81 | 60.91 | 691,991 | +0.42(+0.69%) |
Sep 16, 2016 | 61.02 | 61.27 | 60.26 | 60.49 | 2,177,934 | -0.81(-1.32%) |
Sep 15, 2016 | 60.68 | 61.45 | 60.60 | 61.30 | 523,368 | +0.65(+1.07%) |
Sep 14, 2016 | 61.28 | 61.52 | 60.56 | 60.66 | 795,453 | -0.61(-0.99%) |
Sep 13, 2016 | 61.85 | 61.85 | 61.16 | 61.26 | 1,080,644 | -0.89(-1.43%) |
Sep 12, 2016 | 61.08 | 62.40 | 61.03 | 62.15 | 912,361 | +1.04(+1.70%) |
Sep 09, 2016 | 62.31 | 62.31 | 61.12 | 61.12 | 889,577 | -1.57(-2.51%) |
Sep 08, 2016 | 62.68 | 62.94 | 62.62 | 62.69 | 689,915 | -0.19(-0.31%) |
Sep 07, 2016 | 62.71 | 63.02 | 62.33 | 62.88 | 488,046 | -0.11(-0.17%) |
Sep 06, 2016 | 63.19 | 63.21 | 62.57 | 62.99 | 631,846 | -0.03(-0.05%) |
Sep 02, 2016 | 62.92 | 63.02 | 63.02 | 63.02 | 452,259 | +0.48(+0.76%) |
Sep 01, 2016 | 62.55 | 62.75 | 62.09 | 62.54 | 540,518 | +0.12(+0.19%) |
Aug 31, 2016 | 62.46 | 62.54 | 62.06 | 62.42 | 670,914 | -0.19(-0.31%) |
Aug 30, 2016 | 62.84 | 62.84 | 62.30 | 62.61 | 527,278 | -0.01(-0.01%) |
Aug 29, 2016 | 61.68 | 62.66 | 61.68 | 62.62 | 511,632 | +0.94(+1.52%) |
Aug 26, 2016 | 62.27 | 62.51 | 61.45 | 61.68 | 692,043 | -0.56(-0.90%) |
Aug 25, 2016 | 61.59 | 62.28 | 60.85 | 62.24 | 485,796 | +0.68(+1.10%) |
Aug 24, 2016 | 61.52 | 61.59 | 61.29 | 61.56 | 639,031 | +0.05(+0.08%) |
Aug 23, 2016 | 61.62 | 61.76 | 61.38 | 61.51 | 415,149 | -0.01(-0.01%) |
Aug 22, 2016 | 61.34 | 61.60 | 61.12 | 61.52 | 431,020 | +0.00(+0.00%) |
Aug 19, 2016 | 61.50 | 61.50 | 60.87 | 61.52 | 677,094 | -0.08(-0.13%) |
Aug 18, 2016 | 61.08 | 61.60 | 61.08 | 61.60 | 405,479 | +0.54(+0.89%) |
Aug 17, 2016 | 60.75 | 61.09 | 60.71 | 61.06 | 351,519 | +0.08(+0.13%) |
Aug 16, 2016 | 61.25 | 61.47 | 60.98 | 60.98 | 409,106 | -0.51(-0.83%) |
Aug 15, 2016 | 61.25 | 61.58 | 61.14 | 61.49 | 460,584 | +0.13(+0.21%) |
Aug 12, 2016 | 61.41 | 61.51 | 61.29 | 61.36 | 436,318 | -0.19(-0.32%) |
Aug 11, 2016 | 61.71 | 61.71 | 61.41 | 61.55 | 506,976 | +0.03(+0.05%) |
Aug 10, 2016 | 61.52 | 61.60 | 61.31 | 61.52 | 482,331 | +0.04(+0.07%) |
Aug 09, 2016 | 61.42 | 61.67 | 61.22 | 61.48 | 695,795 | -0.05(-0.08%) |
Aug 08, 2016 | 61.72 | 61.75 | 61.29 | 61.53 | 517,321 | +0.05(+0.08%) |
Aug 05, 2016 | 60.95 | 61.48 | 60.85 | 61.48 | 903,413 | +0.71(+1.17%) |
Aug 04, 2016 | 60.65 | 60.91 | 60.61 | 60.77 | 568,131 | +0.01(+0.01%) |
Aug 03, 2016 | 60.75 | 60.98 | 60.40 | 60.76 | 701,014 | +0.14(+0.23%) |
Aug 02, 2016 | 60.83 | 60.88 | 60.50 | 60.62 | 670,431 | -0.15(-0.25%) |