Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.23 | 55.79 | 54.86 | 55.73 | 2,042,853 | +0.81(+1.47%) |
Oct 28, 2016 | 53.78 | 55.09 | 53.78 | 54.93 | 1,299,847 | +1.14(+2.13%) |
Oct 27, 2016 | 56.74 | 57.71 | 53.56 | 53.78 | 2,128,359 | -4.29(-7.39%) |
Oct 26, 2016 | 57.28 | 58.22 | 56.73 | 58.07 | 1,328,753 | +0.72(+1.25%) |
Oct 25, 2016 | 57.10 | 57.51 | 56.78 | 57.36 | 714,521 | +0.14(+0.25%) |
Oct 24, 2016 | 57.17 | 57.84 | 56.85 | 57.21 | 1,014,843 | +0.21(+0.36%) |
Oct 21, 2016 | 57.75 | 57.91 | 56.91 | 57.01 | 1,061,055 | -1.10(-1.90%) |
Oct 20, 2016 | 58.26 | 58.48 | 57.81 | 58.11 | 1,030,505 | -0.02(-0.03%) |
Oct 19, 2016 | 57.98 | 58.22 | 57.73 | 58.13 | 921,255 | +0.08(+0.13%) |
Oct 18, 2016 | 58.42 | 58.59 | 57.84 | 58.05 | 557,311 | -0.08(-0.13%) |
Oct 17, 2016 | 57.91 | 58.40 | 57.55 | 58.13 | 598,662 | +0.27(+0.47%) |
Oct 14, 2016 | 57.97 | 58.26 | 57.46 | 57.85 | 566,884 | -0.11(-0.20%) |
Oct 13, 2016 | 57.52 | 58.07 | 57.29 | 57.97 | 717,221 | +0.24(+0.42%) |
Oct 12, 2016 | 57.18 | 58.01 | 56.90 | 57.72 | 664,245 | +0.64(+1.12%) |
Oct 11, 2016 | 57.52 | 58.03 | 56.95 | 57.08 | 674,645 | -0.52(-0.90%) |
Oct 10, 2016 | 57.52 | 57.79 | 57.09 | 57.60 | 822,428 | +0.10(+0.17%) |
Oct 07, 2016 | 56.90 | 58.10 | 56.75 | 57.50 | 1,480,637 | +1.04(+1.84%) |
Oct 06, 2016 | 56.30 | 57.34 | 55.63 | 56.47 | 2,230,475 | -0.02(-0.03%) |
Oct 05, 2016 | 58.37 | 58.77 | 56.35 | 56.48 | 2,157,003 | -1.95(-3.34%) |
Oct 04, 2016 | 59.09 | 59.19 | 57.84 | 58.43 | 1,642,394 | -0.74(-1.25%) |
Oct 03, 2016 | 60.37 | 60.37 | 59.15 | 59.17 | 1,312,404 | -1.33(-2.20%) |
Sep 30, 2016 | 62.06 | 62.29 | 60.50 | 60.50 | 2,124,230 | -1.15(-1.87%) |
Sep 29, 2016 | 61.79 | 62.13 | 61.30 | 61.65 | 1,244,859 | -0.53(-0.85%) |
Sep 28, 2016 | 61.62 | 62.23 | 61.49 | 62.18 | 795,095 | +0.56(+0.90%) |
Sep 27, 2016 | 61.99 | 62.51 | 61.49 | 61.62 | 863,630 | -0.38(-0.61%) |
Sep 26, 2016 | 60.93 | 62.26 | 60.76 | 62.00 | 1,294,256 | +1.04(+1.70%) |
Sep 23, 2016 | 60.48 | 61.57 | 59.70 | 60.97 | 1,335,851 | +0.45(+0.74%) |
Sep 22, 2016 | 59.60 | 60.68 | 59.54 | 60.52 | 1,270,755 | +1.36(+2.29%) |
Sep 21, 2016 | 58.84 | 59.28 | 57.77 | 59.16 | 1,320,215 | +0.25(+0.43%) |
Sep 20, 2016 | 59.44 | 59.44 | 58.90 | 58.91 | 1,352,670 | -0.18(-0.31%) |
Sep 19, 2016 | 58.79 | 59.19 | 58.68 | 59.09 | 1,443,142 | +0.27(+0.47%) |
Sep 16, 2016 | 59.00 | 59.24 | 58.58 | 58.82 | 2,292,060 | -0.43(-0.72%) |
Sep 15, 2016 | 58.76 | 59.34 | 58.70 | 59.25 | 1,362,477 | +0.48(+0.82%) |
Sep 14, 2016 | 58.13 | 59.02 | 58.10 | 58.77 | 1,494,594 | +0.73(+1.26%) |
Sep 13, 2016 | 58.94 | 59.39 | 57.93 | 58.03 | 2,092,415 | -1.20(-2.03%) |
Sep 12, 2016 | 60.26 | 60.66 | 59.11 | 59.24 | 3,182,650 | -1.05(-1.74%) |
Sep 09, 2016 | 61.09 | 61.49 | 60.12 | 60.29 | 1,372,523 | -1.47(-2.38%) |
Sep 08, 2016 | 62.10 | 62.30 | 61.56 | 61.76 | 1,715,794 | -0.60(-0.96%) |
Sep 07, 2016 | 61.77 | 62.47 | 61.40 | 62.35 | 1,025,705 | +0.45(+0.72%) |
Sep 06, 2016 | 61.77 | 62.01 | 61.11 | 61.91 | 1,032,653 | +0.16(+0.26%) |
Sep 02, 2016 | 61.37 | 61.75 | 61.75 | 61.75 | 870,296 | +0.64(+1.05%) |
Sep 01, 2016 | 60.76 | 61.74 | 60.52 | 61.11 | 1,215,419 | +0.35(+0.57%) |
Aug 31, 2016 | 60.72 | 61.24 | 60.19 | 60.76 | 1,587,421 | +0.11(+0.19%) |
Aug 30, 2016 | 60.69 | 60.91 | 60.00 | 60.65 | 1,165,358 | -0.14(-0.22%) |
Aug 29, 2016 | 60.42 | 61.18 | 60.35 | 60.78 | 668,089 | +0.53(+0.88%) |
Aug 26, 2016 | 61.07 | 61.24 | 59.69 | 60.26 | 1,378,217 | -0.84(-1.37%) |
Aug 25, 2016 | 60.82 | 61.53 | 60.59 | 61.09 | 928,502 | +0.32(+0.52%) |
Aug 24, 2016 | 61.24 | 61.37 | 60.49 | 60.78 | 1,043,078 | -0.46(-0.75%) |
Aug 23, 2016 | 61.48 | 61.57 | 61.10 | 61.24 | 1,061,311 | -0.13(-0.21%) |
Aug 22, 2016 | 60.98 | 61.67 | 60.72 | 61.37 | 937,547 | +0.42(+0.69%) |
Aug 19, 2016 | 61.75 | 61.77 | 60.39 | 60.94 | 1,153,986 | -0.74(-1.20%) |
Aug 18, 2016 | 62.40 | 62.48 | 61.51 | 61.68 | 845,400 | -0.61(-0.98%) |
Aug 17, 2016 | 62.19 | 62.42 | 61.55 | 62.29 | 1,059,768 | +0.02(+0.02%) |
Aug 16, 2016 | 62.72 | 62.75 | 61.96 | 62.28 | 1,282,324 | -0.41(-0.66%) |
Aug 15, 2016 | 63.22 | 63.27 | 62.63 | 62.69 | 1,865,542 | -0.25(-0.40%) |
Aug 12, 2016 | 62.84 | 64.21 | 62.77 | 62.94 | 1,824,205 | -0.08(-0.13%) |
Aug 11, 2016 | 63.36 | 63.40 | 62.78 | 63.03 | 1,613,633 | -0.16(-0.25%) |
Aug 10, 2016 | 62.77 | 63.27 | 62.52 | 63.18 | 2,369,534 | +0.65(+1.04%) |
Aug 09, 2016 | 62.02 | 62.57 | 61.49 | 62.53 | 1,124,782 | +0.46(+0.74%) |
Aug 08, 2016 | 62.04 | 62.93 | 61.96 | 62.07 | 1,486,145 | -0.14(-0.23%) |
Aug 05, 2016 | 62.04 | 63.29 | 61.33 | 62.22 | 1,961,083 | +0.37(+0.60%) |
Aug 04, 2016 | 62.30 | 62.49 | 61.37 | 61.85 | 2,017,786 | -0.80(-1.28%) |
Aug 03, 2016 | 64.13 | 64.20 | 62.23 | 62.65 | 2,945,366 | -1.60(-2.49%) |
Aug 02, 2016 | 65.27 | 65.74 | 64.04 | 64.25 | 2,135,921 | -1.06(-1.62%) |