Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.01 | 58.11 | 56.89 | 57.77 | 4,880,733 | +0.94(+1.65%) |
Oct 28, 2016 | 56.73 | 57.10 | 56.52 | 56.84 | 2,228,234 | +0.22(+0.38%) |
Oct 27, 2016 | 56.63 | 56.85 | 56.27 | 56.62 | 2,745,918 | -0.25(-0.44%) |
Oct 26, 2016 | 56.73 | 56.99 | 56.40 | 56.87 | 3,068,063 | +0.13(+0.23%) |
Oct 25, 2016 | 56.51 | 56.91 | 56.42 | 56.74 | 5,075,571 | +0.14(+0.24%) |
Oct 24, 2016 | 56.54 | 56.76 | 56.18 | 56.60 | 3,972,418 | +0.27(+0.49%) |
Oct 21, 2016 | 56.33 | 56.50 | 55.99 | 56.33 | 2,954,485 | -0.29(-0.51%) |
Oct 20, 2016 | 56.48 | 57.10 | 56.29 | 56.62 | 3,883,662 | +0.21(+0.37%) |
Oct 19, 2016 | 56.24 | 56.52 | 55.95 | 56.41 | 3,528,202 | +0.17(+0.30%) |
Oct 18, 2016 | 56.25 | 56.50 | 55.56 | 56.24 | 3,437,047 | +0.26(+0.46%) |
Oct 17, 2016 | 55.81 | 56.18 | 55.76 | 55.98 | 2,471,646 | +0.24(+0.43%) |
Oct 14, 2016 | 56.08 | 56.30 | 55.72 | 55.75 | 3,407,883 | -0.53(-0.94%) |
Oct 13, 2016 | 55.28 | 56.66 | 55.28 | 56.27 | 5,226,635 | +0.93(+1.68%) |
Oct 12, 2016 | 54.89 | 55.46 | 54.87 | 55.34 | 4,269,227 | +0.53(+0.97%) |
Oct 11, 2016 | 55.45 | 55.46 | 54.73 | 54.81 | 4,819,189 | -0.83(-1.49%) |
Oct 10, 2016 | 55.51 | 55.87 | 55.26 | 55.64 | 3,298,503 | +0.35(+0.64%) |
Oct 07, 2016 | 56.05 | 56.47 | 55.25 | 55.28 | 6,285,337 | -0.38(-0.67%) |
Oct 06, 2016 | 55.63 | 56.25 | 55.26 | 55.66 | 7,115,808 | +0.00(+0.00%) |
Oct 05, 2016 | 56.01 | 56.58 | 55.54 | 55.66 | 5,310,487 | -0.27(-0.48%) |
Oct 04, 2016 | 57.11 | 57.39 | 55.67 | 55.93 | 4,836,485 | -1.18(-2.06%) |
Oct 03, 2016 | 57.60 | 57.64 | 56.70 | 57.10 | 4,094,745 | -0.69(-1.19%) |
Sep 30, 2016 | 58.21 | 58.44 | 57.41 | 57.79 | 5,372,418 | -0.20(-0.34%) |
Sep 29, 2016 | 58.35 | 58.35 | 57.53 | 57.98 | 4,013,411 | -0.57(-0.97%) |
Sep 28, 2016 | 59.01 | 59.01 | 58.08 | 58.55 | 2,767,583 | -0.24(-0.41%) |
Sep 27, 2016 | 59.57 | 59.79 | 58.69 | 58.79 | 3,141,687 | -0.52(-0.88%) |
Sep 26, 2016 | 59.51 | 59.69 | 59.10 | 59.31 | 3,764,678 | -0.27(-0.45%) |
Sep 23, 2016 | 59.41 | 59.77 | 59.20 | 59.58 | 3,253,229 | +0.01(+0.01%) |
Sep 22, 2016 | 59.29 | 59.66 | 59.03 | 59.57 | 3,749,800 | +0.44(+0.74%) |
Sep 21, 2016 | 57.89 | 59.15 | 57.88 | 59.13 | 3,778,616 | +1.25(+2.16%) |
Sep 20, 2016 | 58.13 | 58.37 | 57.88 | 57.88 | 3,323,704 | -0.21(-0.36%) |
Sep 19, 2016 | 57.59 | 58.14 | 57.51 | 58.09 | 4,376,234 | +0.61(+1.07%) |
Sep 16, 2016 | 56.71 | 57.53 | 56.64 | 57.48 | 7,005,883 | +0.40(+0.70%) |
Sep 15, 2016 | 56.50 | 57.16 | 56.50 | 57.08 | 3,488,252 | +0.28(+0.50%) |
Sep 14, 2016 | 57.58 | 63.36 | 56.59 | 56.80 | 3,506,848 | -0.09(-0.15%) |
Sep 13, 2016 | 57.27 | 57.37 | 56.63 | 56.89 | 4,989,443 | -0.35(-0.62%) |
Sep 12, 2016 | 56.40 | 57.44 | 56.24 | 57.24 | 4,873,135 | +0.96(+1.71%) |
Sep 09, 2016 | 57.79 | 57.92 | 56.26 | 56.28 | 4,611,504 | -2.06(-3.54%) |
Sep 08, 2016 | 58.08 | 58.49 | 57.95 | 58.34 | 2,835,341 | +0.20(+0.34%) |
Sep 07, 2016 | 58.67 | 58.67 | 58.03 | 58.15 | 3,129,691 | -0.29(-0.49%) |
Sep 06, 2016 | 58.16 | 58.65 | 57.97 | 58.44 | 3,844,794 | +0.51(+0.87%) |
Sep 02, 2016 | 57.28 | 57.93 | 57.93 | 57.93 | 3,833,258 | +0.66(+1.15%) |
Sep 01, 2016 | 57.51 | 57.62 | 57.13 | 57.28 | 3,363,681 | -0.24(-0.41%) |
Aug 31, 2016 | 57.41 | 57.58 | 57.20 | 57.51 | 4,911,630 | +0.10(+0.18%) |
Aug 30, 2016 | 58.05 | 58.33 | 57.33 | 57.41 | 4,295,077 | -0.66(-1.14%) |
Aug 29, 2016 | 57.84 | 58.20 | 57.81 | 58.08 | 2,664,031 | +0.38(+0.65%) |
Aug 26, 2016 | 59.02 | 59.33 | 57.63 | 57.70 | 3,325,113 | -1.31(-2.21%) |
Aug 25, 2016 | 58.96 | 59.26 | 58.81 | 59.01 | 2,573,870 | +0.12(+0.21%) |
Aug 24, 2016 | 58.76 | 59.02 | 58.34 | 58.89 | 2,837,365 | +0.08(+0.14%) |
Aug 23, 2016 | 59.22 | 59.46 | 58.79 | 58.81 | 3,046,159 | -0.32(-0.54%) |
Aug 22, 2016 | 59.12 | 59.37 | 58.84 | 59.12 | 2,615,948 | +0.17(+0.29%) |
Aug 19, 2016 | 59.53 | 59.61 | 58.65 | 58.95 | 3,645,454 | -0.82(-1.37%) |
Aug 18, 2016 | 58.89 | 59.77 | 58.86 | 59.77 | 5,486,440 | +0.79(+1.33%) |
Aug 17, 2016 | 58.08 | 59.07 | 57.15 | 58.98 | 8,103,730 | +0.90(+1.54%) |
Aug 16, 2016 | 58.85 | 58.90 | 58.06 | 58.08 | 6,439,052 | -0.87(-1.48%) |
Aug 15, 2016 | 60.37 | 60.50 | 58.92 | 58.96 | 5,569,846 | -1.32(-2.19%) |
Aug 12, 2016 | 60.75 | 60.86 | 60.25 | 60.28 | 3,649,237 | -0.30(-0.50%) |
Aug 11, 2016 | 60.59 | 60.63 | 60.26 | 60.58 | 3,782,985 | +0.09(+0.14%) |
Aug 10, 2016 | 60.67 | 61.04 | 60.13 | 60.50 | 3,784,127 | -0.06(-0.10%) |
Aug 09, 2016 | 60.51 | 60.77 | 60.29 | 60.56 | 4,471,593 | -0.01(-0.01%) |
Aug 08, 2016 | 60.27 | 60.84 | 59.93 | 60.56 | 5,565,191 | +0.36(+0.61%) |
Aug 05, 2016 | 60.75 | 60.75 | 60.07 | 60.20 | 4,953,362 | -0.72(-1.18%) |
Aug 04, 2016 | 60.75 | 61.11 | 60.61 | 60.92 | 3,290,485 | +0.06(+0.11%) |
Aug 03, 2016 | 61.06 | 61.16 | 60.54 | 60.86 | 4,304,906 | -0.29(-0.48%) |
Aug 02, 2016 | 60.92 | 61.27 | 60.61 | 61.15 | 4,314,752 | -0.06(-0.11%) |