Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.62 | 52.77 | 52.22 | 52.62 | 150,681 | -0.09(-0.17%) |
Oct 28, 2016 | 53.37 | 53.73 | 52.57 | 52.71 | 132,113 | -0.58(-1.09%) |
Oct 27, 2016 | 54.18 | 56.37 | 52.93 | 53.29 | 131,683 | -1.02(-1.88%) |
Oct 26, 2016 | 54.53 | 55.22 | 54.18 | 54.31 | 150,394 | -0.22(-0.41%) |
Oct 25, 2016 | 55.78 | 55.82 | 54.44 | 54.53 | 104,282 | -1.20(-2.15%) |
Oct 24, 2016 | 55.02 | 56.13 | 54.93 | 55.73 | 103,736 | +0.58(+1.05%) |
Oct 21, 2016 | 54.58 | 55.24 | 53.86 | 55.15 | 133,801 | +0.22(+0.40%) |
Oct 20, 2016 | 55.73 | 56.31 | 54.89 | 54.93 | 107,344 | -1.07(-1.91%) |
Oct 19, 2016 | 56.80 | 56.80 | 55.91 | 56.00 | 94,661 | -0.62(-1.10%) |
Oct 18, 2016 | 57.69 | 57.69 | 56.49 | 56.62 | 78,952 | -0.71(-1.24%) |
Oct 17, 2016 | 56.49 | 57.56 | 56.20 | 57.33 | 126,955 | +0.89(+1.58%) |
Oct 14, 2016 | 56.80 | 57.38 | 56.31 | 56.44 | 98,202 | -0.09(-0.16%) |
Oct 13, 2016 | 57.02 | 57.02 | 56.22 | 56.53 | 236,188 | -0.49(-0.86%) |
Oct 12, 2016 | 56.89 | 57.38 | 56.53 | 57.02 | 224,437 | +0.40(+0.71%) |
Oct 11, 2016 | 57.16 | 57.69 | 56.44 | 56.62 | 98,029 | -0.71(-1.24%) |
Oct 10, 2016 | 57.33 | 57.64 | 57.02 | 57.33 | 144,537 | +0.16(+0.28%) |
Oct 07, 2016 | 57.67 | 57.88 | 56.84 | 57.17 | 114,937 | -0.54(-0.94%) |
Oct 06, 2016 | 57.79 | 57.97 | 57.39 | 57.72 | 87,062 | -0.18(-0.31%) |
Oct 05, 2016 | 57.91 | 58.29 | 57.70 | 57.89 | 212,824 | +0.17(+0.29%) |
Oct 04, 2016 | 58.52 | 58.68 | 57.67 | 57.72 | 99,467 | -0.64(-1.10%) |
Oct 03, 2016 | 58.07 | 58.56 | 57.81 | 58.37 | 161,831 | +0.16(+0.28%) |
Sep 30, 2016 | 58.76 | 59.04 | 57.92 | 58.21 | 142,968 | -0.31(-0.53%) |
Sep 29, 2016 | 58.94 | 59.50 | 58.49 | 58.52 | 152,375 | -0.48(-0.81%) |
Sep 28, 2016 | 59.49 | 60.30 | 58.86 | 59.00 | 177,576 | -0.61(-1.03%) |
Sep 27, 2016 | 59.98 | 60.47 | 59.03 | 59.61 | 167,445 | +0.09(+0.15%) |
Sep 26, 2016 | 59.73 | 60.14 | 59.41 | 59.52 | 193,705 | -0.28(-0.48%) |
Sep 23, 2016 | 60.48 | 60.64 | 59.71 | 59.81 | 116,541 | -0.50(-0.83%) |
Sep 22, 2016 | 60.49 | 60.99 | 59.94 | 60.30 | 174,992 | +0.11(+0.18%) |
Sep 21, 2016 | 60.87 | 60.88 | 59.25 | 60.20 | 255,234 | -0.36(-0.59%) |
Sep 20, 2016 | 61.67 | 61.99 | 60.46 | 60.55 | 190,552 | -0.98(-1.59%) |
Sep 19, 2016 | 61.89 | 63.13 | 61.51 | 61.53 | 147,264 | -0.54(-0.87%) |
Sep 16, 2016 | 61.66 | 62.64 | 61.29 | 62.08 | 460,761 | +0.58(+0.94%) |
Sep 15, 2016 | 60.91 | 62.48 | 60.91 | 61.50 | 153,072 | -0.09(-0.14%) |
Sep 14, 2016 | 59.14 | 61.70 | 59.14 | 61.59 | 273,970 | +1.81(+3.02%) |
Sep 13, 2016 | 60.11 | 60.77 | 59.58 | 59.78 | 294,618 | -0.75(-1.23%) |
Sep 12, 2016 | 60.29 | 61.59 | 58.98 | 60.53 | 436,031 | +0.38(+0.64%) |
Sep 09, 2016 | 61.99 | 63.59 | 60.07 | 60.14 | 562,555 | -1.84(-2.97%) |
Sep 08, 2016 | 61.43 | 62.82 | 59.61 | 61.99 | 571,571 | +0.85(+1.38%) |
Sep 07, 2016 | 54.64 | 61.83 | 54.39 | 61.14 | 1,562,082 | +8.22(+15.53%) |
Sep 06, 2016 | 52.90 | 53.24 | 51.95 | 52.92 | 136,900 | +0.06(+0.12%) |
Sep 02, 2016 | 52.64 | 52.86 | 52.86 | 52.86 | 92,627 | +0.57(+1.09%) |
Sep 01, 2016 | 52.44 | 52.82 | 51.04 | 52.29 | 189,682 | -0.15(-0.29%) |
Aug 31, 2016 | 52.47 | 52.96 | 51.28 | 52.44 | 253,269 | -0.11(-0.20%) |
Aug 30, 2016 | 54.26 | 54.76 | 52.23 | 52.55 | 262,285 | -1.65(-3.04%) |
Aug 29, 2016 | 53.83 | 54.59 | 53.40 | 54.19 | 143,059 | +0.12(+0.21%) |
Aug 26, 2016 | 53.87 | 56.19 | 53.43 | 54.08 | 293,384 | +0.65(+1.22%) |
Aug 25, 2016 | 53.48 | 53.78 | 53.08 | 53.43 | 103,295 | -0.37(-0.69%) |
Aug 24, 2016 | 54.61 | 54.61 | 53.53 | 53.80 | 82,310 | -0.68(-1.24%) |
Aug 23, 2016 | 54.76 | 54.93 | 54.44 | 54.48 | 69,220 | -0.04(-0.07%) |
Aug 22, 2016 | 53.37 | 55.15 | 53.22 | 54.51 | 174,762 | +0.94(+1.76%) |
Aug 19, 2016 | 53.45 | 54.21 | 52.81 | 53.57 | 242,885 | +0.12(+0.22%) |
Aug 18, 2016 | 52.97 | 53.73 | 52.89 | 53.45 | 128,607 | +0.40(+0.75%) |
Aug 17, 2016 | 53.91 | 54.16 | 53.03 | 53.05 | 158,638 | -1.03(-1.91%) |
Aug 16, 2016 | 54.82 | 55.26 | 53.93 | 54.09 | 168,492 | -0.52(-0.95%) |
Aug 15, 2016 | 55.31 | 55.44 | 54.34 | 54.60 | 129,103 | -0.37(-0.68%) |
Aug 12, 2016 | 54.77 | 55.28 | 54.58 | 54.98 | 59,549 | +0.34(+0.62%) |
Aug 11, 2016 | 55.31 | 55.31 | 54.11 | 54.64 | 113,046 | -0.28(-0.52%) |
Aug 10, 2016 | 55.69 | 55.69 | 54.01 | 54.92 | 94,333 | -0.77(-1.39%) |
Aug 09, 2016 | 54.44 | 57.31 | 52.09 | 55.70 | 285,290 | -2.30(-3.97%) |
Aug 08, 2016 | 58.07 | 58.40 | 57.76 | 58.00 | 72,285 | -0.31(-0.53%) |
Aug 05, 2016 | 58.42 | 58.73 | 58.22 | 58.31 | 93,251 | +0.13(+0.23%) |
Aug 04, 2016 | 58.56 | 59.20 | 57.97 | 58.18 | 79,958 | -0.52(-0.89%) |
Aug 03, 2016 | 57.98 | 58.70 | 57.74 | 58.70 | 86,879 | +0.57(+0.98%) |
Aug 02, 2016 | 58.36 | 58.63 | 58.07 | 58.13 | 69,841 | -0.14(-0.24%) |