Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.33 | 60.38 | 60.02 | 60.06 | 6,608,821 | -0.16(-0.27%) |
Oct 28, 2016 | 60.25 | 60.38 | 60.09 | 60.22 | 1,947,022 | +0.08(+0.13%) |
Oct 27, 2016 | 60.31 | 60.39 | 60.03 | 60.14 | 1,356,928 | +0.04(+0.07%) |
Oct 26, 2016 | 60.18 | 60.24 | 60.01 | 60.10 | 2,732,388 | -0.22(-0.36%) |
Oct 25, 2016 | 60.20 | 60.34 | 60.16 | 60.32 | 1,803,400 | +0.07(+0.12%) |
Oct 24, 2016 | 60.13 | 60.41 | 60.08 | 60.25 | 1,933,185 | +0.24(+0.40%) |
Oct 21, 2016 | 59.77 | 60.06 | 59.74 | 60.01 | 2,235,228 | -0.14(-0.23%) |
Oct 20, 2016 | 59.31 | 60.22 | 59.11 | 60.15 | 4,535,966 | +0.84(+1.42%) |
Oct 19, 2016 | 58.83 | 59.40 | 58.74 | 59.31 | 2,336,381 | +0.37(+0.63%) |
Oct 18, 2016 | 59.23 | 59.37 | 58.94 | 58.94 | 8,576,163 | -0.04(-0.07%) |
Oct 17, 2016 | 59.00 | 59.21 | 58.90 | 58.98 | 1,848,194 | -0.11(-0.19%) |
Oct 14, 2016 | 58.91 | 59.29 | 58.79 | 59.09 | 2,074,315 | +0.34(+0.58%) |
Oct 13, 2016 | 58.54 | 58.87 | 58.47 | 58.75 | 2,244,578 | -0.05(-0.09%) |
Oct 12, 2016 | 59.16 | 59.16 | 58.74 | 58.80 | 2,574,489 | -0.31(-0.52%) |
Oct 11, 2016 | 59.45 | 59.49 | 59.00 | 59.11 | 1,715,176 | -0.39(-0.66%) |
Oct 10, 2016 | 59.71 | 59.80 | 59.35 | 59.50 | 988,926 | -0.03(-0.05%) |
Oct 07, 2016 | 59.72 | 59.73 | 59.41 | 59.53 | 1,261,157 | -0.09(-0.15%) |
Oct 06, 2016 | 59.50 | 59.71 | 59.37 | 59.62 | 1,002,611 | +0.05(+0.08%) |
Oct 05, 2016 | 59.48 | 59.68 | 59.38 | 59.57 | 1,519,615 | +0.15(+0.25%) |
Oct 04, 2016 | 59.29 | 59.53 | 59.27 | 59.42 | 1,610,180 | +0.10(+0.17%) |
Oct 03, 2016 | 59.21 | 59.43 | 59.20 | 59.32 | 1,332,180 | +0.03(+0.05%) |
Sep 30, 2016 | 59.02 | 59.49 | 59.02 | 59.29 | 1,879,228 | +0.18(+0.30%) |
Sep 29, 2016 | 59.22 | 59.33 | 58.91 | 59.11 | 1,425,499 | -0.11(-0.19%) |
Sep 28, 2016 | 59.14 | 59.24 | 58.98 | 59.22 | 1,514,657 | +0.14(+0.24%) |
Sep 27, 2016 | 58.65 | 59.10 | 58.53 | 59.08 | 1,639,033 | +0.36(+0.61%) |
Sep 26, 2016 | 58.76 | 58.99 | 58.63 | 58.72 | 1,667,523 | -0.15(-0.25%) |
Sep 23, 2016 | 58.99 | 59.16 | 58.84 | 58.87 | 2,612,006 | -0.16(-0.27%) |
Sep 22, 2016 | 59.21 | 59.33 | 58.91 | 59.03 | 883,348 | +0.10(+0.17%) |
Sep 21, 2016 | 58.57 | 58.97 | 58.42 | 58.93 | 1,892,880 | +0.45(+0.77%) |
Sep 20, 2016 | 58.85 | 58.85 | 58.21 | 58.48 | 2,162,534 | -0.18(-0.31%) |
Sep 19, 2016 | 58.62 | 58.90 | 58.47 | 58.66 | 856,056 | +0.27(+0.46%) |
Sep 16, 2016 | 58.67 | 58.68 | 58.20 | 58.39 | 3,485,472 | -0.16(-0.27%) |
Sep 15, 2016 | 58.10 | 58.58 | 57.98 | 58.55 | 2,560,342 | +0.41(+0.71%) |
Sep 14, 2016 | 57.94 | 58.26 | 57.90 | 58.14 | 1,264,434 | +0.19(+0.33%) |
Sep 13, 2016 | 58.16 | 58.39 | 57.85 | 57.95 | 2,569,123 | -0.42(-0.72%) |
Sep 12, 2016 | 57.65 | 58.40 | 57.50 | 58.37 | 1,359,335 | +0.67(+1.16%) |
Sep 09, 2016 | 58.25 | 58.29 | 57.67 | 57.70 | 2,286,597 | -0.81(-1.38%) |
Sep 08, 2016 | 58.40 | 58.59 | 58.17 | 58.51 | 1,557,796 | +0.04(+0.07%) |
Sep 07, 2016 | 58.89 | 59.02 | 58.29 | 58.47 | 1,258,696 | -0.44(-0.75%) |
Sep 06, 2016 | 58.85 | 59.07 | 58.65 | 58.91 | 1,517,269 | +0.15(+0.26%) |
Sep 02, 2016 | 58.88 | 58.76 | 58.76 | 58.76 | 1,164,200 | +0.10(+0.17%) |
Sep 01, 2016 | 58.38 | 58.69 | 58.11 | 58.66 | 1,416,882 | +0.42(+0.72%) |
Aug 31, 2016 | 58.37 | 58.57 | 58.23 | 58.24 | 2,481,255 | -0.18(-0.31%) |
Aug 30, 2016 | 58.49 | 58.71 | 58.38 | 58.42 | 1,340,576 | -0.02(-0.03%) |
Aug 29, 2016 | 58.60 | 58.75 | 58.42 | 58.44 | 1,690,861 | -0.10(-0.17%) |
Aug 26, 2016 | 58.50 | 58.77 | 58.18 | 58.54 | 1,483,406 | +0.07(+0.12%) |
Aug 25, 2016 | 58.79 | 58.79 | 58.42 | 58.47 | 1,589,700 | -0.20(-0.34%) |
Aug 24, 2016 | 58.76 | 58.79 | 58.52 | 58.67 | 1,108,169 | -0.09(-0.15%) |
Aug 23, 2016 | 58.70 | 59.20 | 58.68 | 58.76 | 1,386,313 | -0.10(-0.17%) |
Aug 22, 2016 | 58.85 | 58.97 | 58.63 | 58.86 | 1,062,390 | -0.05(-0.08%) |
Aug 19, 2016 | 58.79 | 59.04 | 58.74 | 58.91 | 1,325,173 | -0.02(-0.03%) |
Aug 18, 2016 | 58.59 | 58.94 | 58.53 | 58.93 | 1,725,134 | +0.32(+0.55%) |
Aug 17, 2016 | 58.87 | 58.87 | 58.48 | 58.61 | 1,822,905 | -0.12(-0.20%) |
Aug 16, 2016 | 58.87 | 58.95 | 58.57 | 58.73 | 3,096,674 | -0.24(-0.41%) |
Aug 15, 2016 | 58.94 | 59.00 | 58.83 | 58.97 | 2,518,740 | +0.19(+0.32%) |
Aug 12, 2016 | 58.77 | 58.99 | 58.52 | 58.78 | 2,079,417 | -0.09(-0.15%) |
Aug 11, 2016 | 58.64 | 58.99 | 58.64 | 58.87 | 1,593,227 | +0.17(+0.29%) |
Aug 10, 2016 | 59.09 | 59.10 | 58.67 | 58.70 | 3,079,922 | -0.46(-0.78%) |
Aug 09, 2016 | 58.95 | 59.33 | 58.95 | 59.16 | 3,054,775 | +0.17(+0.29%) |
Aug 08, 2016 | 59.20 | 59.20 | 58.86 | 58.99 | 2,778,877 | +0.06(+0.10%) |
Aug 05, 2016 | 58.78 | 59.22 | 58.78 | 58.93 | 4,642,588 | -0.19(-0.32%) |
Aug 04, 2016 | 59.17 | 59.36 | 59.01 | 59.12 | 2,682,793 | -0.10(-0.17%) |
Aug 03, 2016 | 58.99 | 59.31 | 58.70 | 59.22 | 2,981,780 | +0.05(+0.08%) |
Aug 02, 2016 | 59.49 | 59.58 | 59.17 | 59.17 | 3,437,047 | -0.49(-0.82%) |