Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.02 | 56.04 | 54.44 | 55.75 | 444,375 | +1.13(+2.07%) |
Oct 28, 2016 | 54.03 | 55.16 | 53.87 | 54.62 | 518,360 | +0.14(+0.25%) |
Oct 27, 2016 | 55.05 | 55.10 | 54.02 | 54.48 | 511,646 | -0.40(-0.72%) |
Oct 26, 2016 | 54.48 | 55.20 | 54.29 | 54.88 | 291,233 | +0.16(+0.29%) |
Oct 25, 2016 | 54.83 | 55.28 | 54.02 | 54.72 | 535,484 | -0.94(-1.70%) |
Oct 24, 2016 | 55.45 | 56.50 | 54.36 | 55.66 | 451,468 | +0.48(+0.87%) |
Oct 21, 2016 | 54.04 | 55.83 | 54.03 | 55.18 | 683,170 | +0.47(+0.86%) |
Oct 20, 2016 | 51.57 | 55.40 | 50.93 | 54.71 | 1,222,457 | -3.62(-6.20%) |
Oct 19, 2016 | 56.88 | 58.47 | 56.54 | 58.33 | 257,193 | +1.34(+2.35%) |
Oct 18, 2016 | 58.43 | 58.48 | 56.69 | 56.99 | 284,641 | -0.87(-1.50%) |
Oct 17, 2016 | 57.76 | 58.74 | 57.32 | 57.86 | 583,743 | -0.17(-0.29%) |
Oct 14, 2016 | 57.72 | 58.38 | 57.39 | 58.02 | 202,556 | +0.55(+0.95%) |
Oct 13, 2016 | 59.34 | 59.34 | 57.20 | 57.48 | 248,819 | -2.49(-4.15%) |
Oct 12, 2016 | 59.45 | 60.40 | 59.11 | 59.96 | 202,291 | +0.47(+0.79%) |
Oct 11, 2016 | 58.85 | 59.66 | 58.53 | 59.49 | 321,195 | +0.53(+0.89%) |
Oct 10, 2016 | 59.20 | 59.84 | 58.85 | 58.97 | 126,052 | -0.11(-0.19%) |
Oct 07, 2016 | 60.04 | 60.43 | 58.55 | 59.08 | 186,318 | -0.92(-1.54%) |
Oct 06, 2016 | 60.11 | 60.52 | 58.98 | 60.00 | 317,120 | -0.54(-0.89%) |
Oct 05, 2016 | 58.52 | 60.99 | 58.52 | 60.54 | 286,683 | +1.90(+3.23%) |
Oct 04, 2016 | 58.11 | 59.30 | 57.89 | 58.64 | 196,469 | +0.55(+0.96%) |
Oct 03, 2016 | 58.71 | 59.07 | 57.79 | 58.09 | 302,811 | -1.00(-1.69%) |
Sep 30, 2016 | 56.85 | 59.37 | 56.69 | 59.09 | 293,219 | +2.20(+3.87%) |
Sep 29, 2016 | 56.04 | 57.54 | 56.04 | 56.88 | 252,841 | +0.52(+0.92%) |
Sep 28, 2016 | 56.72 | 57.01 | 54.87 | 56.37 | 270,930 | -0.25(-0.44%) |
Sep 27, 2016 | 56.76 | 57.44 | 56.38 | 56.62 | 243,598 | -0.55(-0.95%) |
Sep 26, 2016 | 57.25 | 57.57 | 56.81 | 57.16 | 355,480 | -0.27(-0.47%) |
Sep 23, 2016 | 56.27 | 57.62 | 56.19 | 57.43 | 237,202 | +0.46(+0.81%) |
Sep 22, 2016 | 55.82 | 57.13 | 55.82 | 56.97 | 207,613 | +1.66(+3.01%) |
Sep 21, 2016 | 54.79 | 55.51 | 54.36 | 55.30 | 243,284 | +0.37(+0.67%) |
Sep 20, 2016 | 55.71 | 55.74 | 54.32 | 54.93 | 202,012 | -0.43(-0.77%) |
Sep 19, 2016 | 56.04 | 56.31 | 54.93 | 55.36 | 293,851 | -0.35(-0.63%) |
Sep 16, 2016 | 56.49 | 57.09 | 54.84 | 55.71 | 643,699 | -1.00(-1.76%) |
Sep 15, 2016 | 56.98 | 57.72 | 56.43 | 56.71 | 365,147 | -0.43(-0.74%) |
Sep 14, 2016 | 56.66 | 57.24 | 55.89 | 57.13 | 190,258 | +0.47(+0.83%) |
Sep 13, 2016 | 56.05 | 57.19 | 55.89 | 56.66 | 268,881 | +0.00(+0.00%) |
Sep 12, 2016 | 54.69 | 56.84 | 54.67 | 56.66 | 169,140 | +1.46(+2.65%) |
Sep 09, 2016 | 56.36 | 56.36 | 55.11 | 55.20 | 262,275 | -1.82(-3.20%) |
Sep 08, 2016 | 57.46 | 57.71 | 56.88 | 57.02 | 378,807 | -0.82(-1.42%) |
Sep 07, 2016 | 56.78 | 58.17 | 56.63 | 57.85 | 375,743 | +1.18(+2.09%) |
Sep 06, 2016 | 56.70 | 56.91 | 55.78 | 56.66 | 332,303 | +0.32(+0.57%) |
Sep 02, 2016 | 55.39 | 56.34 | 56.34 | 56.34 | 358,504 | +1.12(+2.03%) |
Sep 01, 2016 | 54.77 | 55.46 | 54.77 | 55.22 | 316,536 | +0.33(+0.61%) |
Aug 31, 2016 | 54.92 | 55.46 | 54.41 | 54.89 | 362,521 | -0.25(-0.45%) |
Aug 30, 2016 | 54.04 | 55.55 | 54.04 | 55.14 | 399,874 | +1.03(+1.90%) |
Aug 29, 2016 | 53.53 | 54.44 | 53.40 | 54.11 | 288,000 | +0.73(+1.36%) |
Aug 26, 2016 | 52.79 | 53.78 | 52.78 | 53.38 | 344,789 | +0.63(+1.19%) |
Aug 25, 2016 | 52.00 | 52.91 | 51.82 | 52.76 | 171,490 | +0.61(+1.17%) |
Aug 24, 2016 | 52.89 | 53.57 | 52.06 | 52.15 | 140,385 | -0.74(-1.39%) |
Aug 23, 2016 | 53.01 | 53.70 | 52.73 | 52.88 | 227,642 | +0.16(+0.30%) |
Aug 22, 2016 | 54.13 | 54.13 | 52.24 | 52.73 | 411,017 | -1.69(-3.10%) |
Aug 19, 2016 | 54.67 | 55.07 | 54.17 | 54.41 | 190,172 | -0.56(-1.02%) |
Aug 18, 2016 | 55.45 | 55.72 | 54.60 | 54.98 | 329,297 | -0.46(-0.83%) |
Aug 17, 2016 | 56.17 | 56.18 | 54.80 | 55.44 | 137,377 | -0.74(-1.31%) |
Aug 16, 2016 | 56.12 | 56.49 | 55.71 | 56.17 | 124,621 | -0.15(-0.26%) |
Aug 15, 2016 | 55.64 | 56.59 | 55.64 | 56.32 | 186,137 | +0.76(+1.38%) |
Aug 12, 2016 | 56.67 | 56.74 | 55.34 | 55.56 | 277,036 | -1.00(-1.78%) |
Aug 11, 2016 | 55.95 | 57.26 | 55.68 | 56.56 | 250,170 | +1.01(+1.82%) |
Aug 10, 2016 | 55.52 | 55.84 | 55.29 | 55.55 | 163,838 | +0.28(+0.50%) |
Aug 09, 2016 | 55.57 | 55.84 | 54.97 | 55.27 | 233,103 | -0.93(-1.66%) |
Aug 08, 2016 | 56.72 | 57.35 | 55.98 | 56.20 | 218,687 | -0.45(-0.80%) |
Aug 05, 2016 | 56.58 | 57.70 | 56.58 | 56.65 | 321,193 | +0.54(+0.97%) |
Aug 04, 2016 | 55.80 | 56.73 | 55.59 | 56.11 | 240,260 | +0.33(+0.59%) |
Aug 03, 2016 | 55.03 | 55.93 | 54.22 | 55.78 | 163,625 | +0.47(+0.85%) |
Aug 02, 2016 | 57.77 | 57.99 | 55.09 | 55.31 | 474,771 | -2.52(-4.35%) |