Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.58 | 59.44 | 58.51 | 59.31 | 819,816 | +0.94(+1.61%) |
Oct 28, 2016 | 58.25 | 58.83 | 58.23 | 58.37 | 550,064 | +0.04(+0.07%) |
Oct 27, 2016 | 58.79 | 59.00 | 58.15 | 58.33 | 584,440 | -0.23(-0.39%) |
Oct 26, 2016 | 58.56 | 59.01 | 58.25 | 58.56 | 569,721 | -0.05(-0.09%) |
Oct 25, 2016 | 59.30 | 59.39 | 58.32 | 58.61 | 647,919 | -0.84(-1.41%) |
Oct 24, 2016 | 59.37 | 59.95 | 59.26 | 59.45 | 491,413 | +0.32(+0.54%) |
Oct 21, 2016 | 59.08 | 59.39 | 58.75 | 59.13 | 434,597 | -0.06(-0.10%) |
Oct 20, 2016 | 59.57 | 59.81 | 58.93 | 59.19 | 639,053 | -0.57(-0.95%) |
Oct 19, 2016 | 60.03 | 60.03 | 59.66 | 59.76 | 642,246 | +0.14(+0.23%) |
Oct 18, 2016 | 60.43 | 60.43 | 59.55 | 59.62 | 599,446 | -0.13(-0.22%) |
Oct 17, 2016 | 59.76 | 60.20 | 59.63 | 59.75 | 515,819 | +0.00(+0.00%) |
Oct 14, 2016 | 59.85 | 60.58 | 59.74 | 59.75 | 899,049 | +0.27(+0.45%) |
Oct 13, 2016 | 59.52 | 59.82 | 58.68 | 59.48 | 653,323 | -0.28(-0.47%) |
Oct 12, 2016 | 59.53 | 59.94 | 59.37 | 59.76 | 485,920 | +0.19(+0.32%) |
Oct 11, 2016 | 60.32 | 60.55 | 59.33 | 59.57 | 578,986 | -0.99(-1.63%) |
Oct 10, 2016 | 59.70 | 61.36 | 58.20 | 60.56 | 987,316 | +1.30(+2.19%) |
Oct 07, 2016 | 59.80 | 59.88 | 59.15 | 59.26 | 1,003,421 | -0.57(-0.95%) |
Oct 06, 2016 | 59.56 | 59.98 | 59.33 | 59.83 | 614,768 | +0.18(+0.30%) |
Oct 05, 2016 | 59.08 | 60.02 | 59.06 | 59.65 | 857,973 | +0.86(+1.46%) |
Oct 04, 2016 | 58.90 | 59.18 | 58.52 | 58.79 | 832,298 | -0.12(-0.20%) |
Oct 03, 2016 | 59.30 | 59.51 | 58.88 | 58.91 | 758,041 | -0.44(-0.74%) |
Sep 30, 2016 | 59.35 | 59.61 | 58.92 | 59.35 | 900,129 | +0.27(+0.46%) |
Sep 29, 2016 | 59.73 | 59.94 | 59.05 | 59.08 | 799,263 | -0.83(-1.39%) |
Sep 28, 2016 | 59.77 | 59.94 | 59.35 | 59.91 | 581,215 | +0.29(+0.49%) |
Sep 27, 2016 | 59.08 | 59.72 | 58.84 | 59.62 | 674,885 | +0.44(+0.74%) |
Sep 26, 2016 | 58.99 | 59.37 | 58.94 | 59.18 | 639,592 | -0.20(-0.34%) |
Sep 23, 2016 | 59.28 | 59.67 | 59.28 | 59.38 | 665,679 | -0.28(-0.47%) |
Sep 22, 2016 | 59.08 | 59.80 | 58.87 | 59.66 | 806,761 | +0.68(+1.15%) |
Sep 21, 2016 | 58.51 | 59.00 | 58.42 | 58.98 | 780,654 | +0.64(+1.10%) |
Sep 20, 2016 | 58.91 | 58.95 | 58.33 | 58.34 | 620,547 | -0.19(-0.32%) |
Sep 19, 2016 | 58.09 | 58.68 | 57.72 | 58.53 | 730,709 | +0.53(+0.91%) |
Sep 16, 2016 | 58.34 | 58.34 | 57.84 | 58.00 | 1,057,789 | -0.40(-0.68%) |
Sep 15, 2016 | 57.70 | 58.60 | 57.43 | 58.40 | 790,476 | +0.68(+1.18%) |
Sep 14, 2016 | 58.14 | 58.25 | 57.62 | 57.72 | 903,623 | -0.21(-0.36%) |
Sep 13, 2016 | 58.53 | 58.66 | 57.86 | 57.93 | 905,750 | -1.16(-1.96%) |
Sep 12, 2016 | 57.98 | 59.13 | 57.63 | 59.09 | 631,541 | +0.77(+1.32%) |
Sep 09, 2016 | 59.38 | 59.46 | 58.32 | 58.32 | 871,616 | -1.39(-2.33%) |
Sep 08, 2016 | 59.88 | 59.98 | 59.38 | 59.71 | 664,413 | -0.22(-0.37%) |
Sep 07, 2016 | 59.79 | 60.00 | 59.73 | 59.93 | 756,816 | +0.13(+0.22%) |
Sep 06, 2016 | 59.50 | 59.81 | 59.23 | 59.80 | 608,640 | +0.13(+0.22%) |
Sep 02, 2016 | 59.33 | 59.67 | 59.67 | 59.67 | 888,100 | +0.53(+0.90%) |
Sep 01, 2016 | 58.96 | 59.41 | 58.66 | 59.14 | 1,046,736 | -0.15(-0.25%) |
Aug 31, 2016 | 59.10 | 59.43 | 58.72 | 59.29 | 1,200,028 | +0.21(+0.36%) |
Aug 30, 2016 | 59.45 | 59.59 | 59.04 | 59.08 | 868,177 | -0.21(-0.35%) |
Aug 29, 2016 | 59.09 | 59.52 | 59.09 | 59.29 | 536,489 | +0.15(+0.25%) |
Aug 26, 2016 | 58.85 | 59.29 | 58.25 | 59.14 | 730,530 | +0.40(+0.68%) |
Aug 25, 2016 | 58.59 | 58.83 | 58.30 | 58.74 | 746,234 | +0.13(+0.22%) |
Aug 24, 2016 | 58.81 | 59.03 | 58.12 | 58.61 | 724,755 | -0.32(-0.54%) |
Aug 23, 2016 | 58.61 | 59.04 | 58.52 | 58.93 | 721,263 | +0.41(+0.70%) |
Aug 22, 2016 | 58.36 | 58.87 | 58.20 | 58.52 | 838,991 | -0.07(-0.12%) |
Aug 19, 2016 | 58.50 | 58.67 | 57.98 | 58.59 | 1,211,298 | +0.09(+0.15%) |
Aug 18, 2016 | 57.75 | 58.68 | 57.15 | 58.50 | 1,459,071 | +2.61(+4.67%) |
Aug 17, 2016 | 55.87 | 56.06 | 55.53 | 55.89 | 1,174,163 | +0.03(+0.05%) |
Aug 16, 2016 | 56.00 | 56.20 | 55.76 | 55.86 | 719,751 | -0.20(-0.36%) |
Aug 15, 2016 | 55.85 | 56.29 | 55.44 | 56.06 | 996,243 | +0.32(+0.57%) |
Aug 12, 2016 | 55.87 | 55.95 | 55.60 | 55.74 | 451,344 | -0.14(-0.25%) |
Aug 11, 2016 | 55.87 | 55.94 | 55.59 | 55.88 | 444,955 | +0.13(+0.23%) |
Aug 10, 2016 | 55.43 | 55.78 | 55.03 | 55.75 | 735,112 | +0.26(+0.47%) |
Aug 09, 2016 | 55.26 | 55.68 | 55.21 | 55.49 | 627,930 | +0.36(+0.65%) |
Aug 08, 2016 | 55.16 | 55.32 | 54.97 | 55.13 | 588,189 | -0.03(-0.05%) |
Aug 05, 2016 | 55.00 | 55.17 | 54.69 | 55.16 | 757,902 | +0.48(+0.88%) |
Aug 04, 2016 | 54.55 | 54.73 | 54.27 | 54.68 | 578,128 | +0.32(+0.59%) |
Aug 03, 2016 | 54.17 | 54.46 | 53.92 | 54.36 | 961,596 | +0.23(+0.42%) |
Aug 02, 2016 | 54.63 | 54.69 | 53.94 | 54.13 | 632,371 | -0.42(-0.77%) |