Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.86 | 60.16 | 58.67 | 59.99 | 116,100 | +0.92(+1.56%) |
Oct 28, 2016 | 59.69 | 62.28 | 58.78 | 59.06 | 47,951 | -0.46(-0.77%) |
Oct 27, 2016 | 60.53 | 61.58 | 58.27 | 59.53 | 135,315 | +1.33(+2.29%) |
Oct 26, 2016 | 58.34 | 58.58 | 57.89 | 58.20 | 43,231 | -0.27(-0.47%) |
Oct 25, 2016 | 58.82 | 59.22 | 58.36 | 58.47 | 53,841 | -0.27(-0.45%) |
Oct 24, 2016 | 58.68 | 59.32 | 58.38 | 58.74 | 33,220 | +0.48(+0.82%) |
Oct 21, 2016 | 57.82 | 58.53 | 57.49 | 58.26 | 41,377 | +0.06(+0.11%) |
Oct 20, 2016 | 58.16 | 58.36 | 57.89 | 58.20 | 47,361 | -0.15(-0.26%) |
Oct 19, 2016 | 58.07 | 58.58 | 57.91 | 58.35 | 48,186 | +0.06(+0.11%) |
Oct 18, 2016 | 58.40 | 58.87 | 58.22 | 58.28 | 41,908 | +0.09(+0.15%) |
Oct 17, 2016 | 57.86 | 58.36 | 57.37 | 58.20 | 54,483 | +0.43(+0.75%) |
Oct 14, 2016 | 57.95 | 58.30 | 57.65 | 57.76 | 46,323 | -0.07(-0.12%) |
Oct 13, 2016 | 58.97 | 58.97 | 57.70 | 57.83 | 55,124 | -1.14(-1.93%) |
Oct 12, 2016 | 59.22 | 59.49 | 58.75 | 58.97 | 81,588 | -0.08(-0.14%) |
Oct 11, 2016 | 59.77 | 60.22 | 58.86 | 59.05 | 64,763 | -0.75(-1.25%) |
Oct 10, 2016 | 57.99 | 59.87 | 57.92 | 59.79 | 87,230 | +1.77(+3.06%) |
Oct 07, 2016 | 58.08 | 58.38 | 57.49 | 58.02 | 66,281 | +0.12(+0.20%) |
Oct 06, 2016 | 58.66 | 58.66 | 57.65 | 57.90 | 65,352 | -0.66(-1.12%) |
Oct 05, 2016 | 58.38 | 58.81 | 57.65 | 58.56 | 93,937 | +0.36(+0.62%) |
Oct 04, 2016 | 58.65 | 58.70 | 57.65 | 58.20 | 66,106 | -0.44(-0.76%) |
Oct 03, 2016 | 57.78 | 58.83 | 57.55 | 58.64 | 99,384 | +0.96(+1.66%) |
Sep 30, 2016 | 58.75 | 59.22 | 57.65 | 57.68 | 116,740 | -0.98(-1.66%) |
Sep 29, 2016 | 58.86 | 59.27 | 58.45 | 58.66 | 68,094 | -0.57(-0.96%) |
Sep 28, 2016 | 59.49 | 59.49 | 58.68 | 59.22 | 67,400 | -0.03(-0.04%) |
Sep 27, 2016 | 59.20 | 59.73 | 58.60 | 59.25 | 71,130 | +0.20(+0.34%) |
Sep 26, 2016 | 59.52 | 59.75 | 59.00 | 59.05 | 53,668 | -0.82(-1.37%) |
Sep 23, 2016 | 59.54 | 61.16 | 58.92 | 59.87 | 54,289 | +0.35(+0.59%) |
Sep 22, 2016 | 59.23 | 59.57 | 58.53 | 59.52 | 81,673 | +0.51(+0.87%) |
Sep 21, 2016 | 59.37 | 60.18 | 57.87 | 59.00 | 107,552 | -0.15(-0.25%) |
Sep 20, 2016 | 59.92 | 60.12 | 59.15 | 59.15 | 133,819 | -0.46(-0.77%) |
Sep 19, 2016 | 58.23 | 59.82 | 57.60 | 59.61 | 96,089 | +1.84(+3.19%) |
Sep 16, 2016 | 57.95 | 58.20 | 57.35 | 57.77 | 359,207 | -0.08(-0.14%) |
Sep 15, 2016 | 57.73 | 58.38 | 57.51 | 57.85 | 84,819 | +0.15(+0.26%) |
Sep 14, 2016 | 57.67 | 58.25 | 57.41 | 57.70 | 71,088 | -0.17(-0.29%) |
Sep 13, 2016 | 58.77 | 58.94 | 57.35 | 57.87 | 107,826 | -1.32(-2.24%) |
Sep 12, 2016 | 57.09 | 59.29 | 56.90 | 59.19 | 137,782 | +1.81(+3.15%) |
Sep 09, 2016 | 58.11 | 58.34 | 57.35 | 57.38 | 77,562 | -1.07(-1.83%) |
Sep 08, 2016 | 58.40 | 58.63 | 57.87 | 58.45 | 55,831 | +0.11(+0.18%) |
Sep 07, 2016 | 57.49 | 58.44 | 57.32 | 58.34 | 97,368 | +0.84(+1.46%) |
Sep 06, 2016 | 57.86 | 57.86 | 57.12 | 57.50 | 62,395 | -0.12(-0.21%) |
Sep 02, 2016 | 57.67 | 57.63 | 57.63 | 57.63 | 81,032 | +0.29(+0.51%) |
Sep 01, 2016 | 57.63 | 57.74 | 57.18 | 57.34 | 110,098 | -0.32(-0.55%) |
Aug 31, 2016 | 57.35 | 58.44 | 57.19 | 57.65 | 126,299 | +0.15(+0.26%) |
Aug 30, 2016 | 57.83 | 58.37 | 57.35 | 57.50 | 58,008 | -0.43(-0.75%) |
Aug 29, 2016 | 57.62 | 58.01 | 57.02 | 57.94 | 73,861 | +0.58(+1.02%) |
Aug 26, 2016 | 57.80 | 58.54 | 57.06 | 57.35 | 42,880 | -0.43(-0.75%) |
Aug 25, 2016 | 57.42 | 57.89 | 57.05 | 57.79 | 71,726 | +0.36(+0.63%) |
Aug 24, 2016 | 57.33 | 57.62 | 57.18 | 57.42 | 70,364 | +0.10(+0.17%) |
Aug 23, 2016 | 56.97 | 57.50 | 56.97 | 57.33 | 113,032 | +0.65(+1.15%) |
Aug 22, 2016 | 56.01 | 57.09 | 55.83 | 56.67 | 104,905 | +0.21(+0.38%) |
Aug 19, 2016 | 56.68 | 57.11 | 55.53 | 56.46 | 150,420 | -0.25(-0.44%) |
Aug 18, 2016 | 55.96 | 56.74 | 55.80 | 56.71 | 107,635 | +0.64(+1.13%) |
Aug 17, 2016 | 55.69 | 56.17 | 55.32 | 56.07 | 99,290 | +0.13(+0.24%) |
Aug 16, 2016 | 56.40 | 56.73 | 55.44 | 55.94 | 85,431 | -0.50(-0.89%) |
Aug 15, 2016 | 57.25 | 57.35 | 56.25 | 56.45 | 80,582 | -0.99(-1.72%) |
Aug 12, 2016 | 57.12 | 58.19 | 56.79 | 57.43 | 89,109 | +0.05(+0.09%) |
Aug 11, 2016 | 58.20 | 58.20 | 57.02 | 57.38 | 121,018 | -0.49(-0.84%) |
Aug 10, 2016 | 59.01 | 59.07 | 57.53 | 57.87 | 169,634 | -1.24(-2.09%) |
Aug 09, 2016 | 59.70 | 59.70 | 58.72 | 59.10 | 87,939 | -0.28(-0.48%) |
Aug 08, 2016 | 60.61 | 60.63 | 58.74 | 59.38 | 115,643 | -1.01(-1.67%) |
Aug 05, 2016 | 62.40 | 63.26 | 60.26 | 60.39 | 87,417 | -1.71(-2.76%) |
Aug 04, 2016 | 62.36 | 65.43 | 61.66 | 62.10 | 76,812 | -0.25(-0.40%) |
Aug 03, 2016 | 62.17 | 62.42 | 61.75 | 62.35 | 110,042 | +0.37(+0.60%) |
Aug 02, 2016 | 63.95 | 63.95 | 61.89 | 61.98 | 101,992 | -1.92(-3.01%) |