Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.30 | 57.34 | 57.21 | 57.30 | 203,852 | +0.05(+0.09%) |
Oct 28, 2016 | 57.18 | 57.29 | 57.16 | 57.25 | 135,136 | +0.05(+0.09%) |
Oct 27, 2016 | 57.27 | 57.33 | 57.19 | 57.19 | 218,613 | -0.16(-0.28%) |
Oct 26, 2016 | 57.38 | 57.43 | 57.29 | 57.36 | 196,516 | -0.09(-0.16%) |
Oct 25, 2016 | 57.41 | 57.45 | 57.34 | 57.45 | 180,388 | +0.11(+0.19%) |
Oct 24, 2016 | 57.52 | 57.52 | 57.34 | 57.34 | 160,740 | -0.13(-0.22%) |
Oct 21, 2016 | 57.45 | 57.50 | 57.38 | 57.47 | 107,843 | +0.05(+0.09%) |
Oct 20, 2016 | 57.41 | 57.47 | 57.34 | 57.41 | 132,149 | -0.02(-0.03%) |
Oct 19, 2016 | 57.25 | 57.46 | 57.20 | 57.43 | 219,765 | +0.13(+0.22%) |
Oct 18, 2016 | 57.01 | 57.50 | 57.01 | 57.30 | 422,595 | +0.31(+0.54%) |
Oct 17, 2016 | 57.16 | 57.29 | 56.98 | 57.00 | 299,641 | -0.11(-0.19%) |
Oct 14, 2016 | 57.32 | 57.37 | 57.10 | 57.10 | 418,360 | -0.29(-0.50%) |
Oct 13, 2016 | 57.38 | 57.52 | 57.29 | 57.39 | 462,710 | -0.02(-0.03%) |
Oct 12, 2016 | 57.48 | 57.59 | 57.36 | 57.41 | 214,004 | -0.07(-0.13%) |
Oct 11, 2016 | 57.76 | 57.88 | 57.45 | 57.48 | 839,898 | -0.36(-0.63%) |
Oct 10, 2016 | 57.83 | 57.94 | 57.70 | 57.85 | 185,268 | -0.02(-0.03%) |
Oct 07, 2016 | 57.92 | 58.06 | 57.76 | 57.87 | 217,272 | -0.04(-0.06%) |
Oct 06, 2016 | 57.92 | 57.99 | 57.82 | 57.90 | 318,310 | +0.07(+0.13%) |
Oct 05, 2016 | 57.96 | 58.05 | 57.83 | 57.83 | 483,857 | -0.07(-0.13%) |
Oct 04, 2016 | 58.08 | 58.14 | 57.90 | 57.90 | 409,501 | -0.07(-0.12%) |
Oct 03, 2016 | 58.28 | 58.41 | 57.97 | 57.97 | 1,084,874 | -0.24(-0.41%) |
Sep 30, 2016 | 58.25 | 58.33 | 58.21 | 58.21 | 341,986 | -0.07(-0.12%) |
Sep 29, 2016 | 58.23 | 58.28 | 58.21 | 58.28 | 211,155 | -0.04(-0.06%) |
Sep 28, 2016 | 58.28 | 58.35 | 58.26 | 58.32 | 188,882 | +0.02(+0.03%) |
Sep 27, 2016 | 58.28 | 58.32 | 58.25 | 58.30 | 86,086 | +0.04(+0.06%) |
Sep 26, 2016 | 58.23 | 58.28 | 58.23 | 58.26 | 91,906 | +0.05(+0.09%) |
Sep 23, 2016 | 58.19 | 58.28 | 58.16 | 58.21 | 113,227 | -0.05(-0.09%) |
Sep 22, 2016 | 58.19 | 58.28 | 58.17 | 58.26 | 303,141 | +0.04(+0.06%) |
Sep 21, 2016 | 58.25 | 58.25 | 58.07 | 58.23 | 243,745 | +0.02(+0.03%) |
Sep 20, 2016 | 58.28 | 58.30 | 58.19 | 58.21 | 319,538 | -0.04(-0.06%) |
Sep 19, 2016 | 58.16 | 58.25 | 58.14 | 58.25 | 134,456 | +0.04(+0.06%) |
Sep 16, 2016 | 58.21 | 58.25 | 58.14 | 58.21 | 152,054 | +0.05(+0.09%) |
Sep 15, 2016 | 58.12 | 58.28 | 58.12 | 58.16 | 213,387 | -0.07(-0.12%) |
Sep 14, 2016 | 58.14 | 58.30 | 58.12 | 58.23 | 343,332 | +0.05(+0.09%) |
Sep 13, 2016 | 58.30 | 58.32 | 58.12 | 58.17 | 214,597 | -0.11(-0.19%) |
Sep 12, 2016 | 58.23 | 58.34 | 58.20 | 58.28 | 455,058 | +0.09(+0.16%) |
Sep 09, 2016 | 58.25 | 58.32 | 58.14 | 58.19 | 387,320 | -0.07(-0.12%) |
Sep 08, 2016 | 58.30 | 58.35 | 58.14 | 58.26 | 213,260 | -0.07(-0.12%) |
Sep 07, 2016 | 58.34 | 58.37 | 58.28 | 58.34 | 224,611 | +0.00(+0.00%) |
Sep 06, 2016 | 58.26 | 58.34 | 58.19 | 58.34 | 222,306 | +0.18(+0.31%) |
Sep 02, 2016 | 58.21 | 58.16 | 58.16 | 58.16 | 145,987 | -0.09(-0.15%) |
Sep 01, 2016 | 58.25 | 58.26 | 58.19 | 58.25 | 195,311 | -0.04(-0.07%) |
Aug 31, 2016 | 58.27 | 58.29 | 58.18 | 58.29 | 186,368 | +0.05(+0.09%) |
Aug 30, 2016 | 58.23 | 58.30 | 58.14 | 58.23 | 250,419 | -0.04(-0.06%) |
Aug 29, 2016 | 58.27 | 58.32 | 58.14 | 58.27 | 430,812 | +0.14(+0.25%) |
Aug 26, 2016 | 58.21 | 58.23 | 58.09 | 58.12 | 233,627 | -0.05(-0.09%) |
Aug 25, 2016 | 58.12 | 58.18 | 58.07 | 58.18 | 136,420 | +0.02(+0.03%) |
Aug 24, 2016 | 58.18 | 58.20 | 58.05 | 58.16 | 155,976 | -0.02(-0.03%) |
Aug 23, 2016 | 58.14 | 58.18 | 58.03 | 58.18 | 141,052 | +0.04(+0.06%) |
Aug 22, 2016 | 58.14 | 58.16 | 58.02 | 58.14 | 355,071 | +0.16(+0.28%) |
Aug 19, 2016 | 58.12 | 58.13 | 57.93 | 57.98 | 551,526 | -0.13(-0.22%) |
Aug 18, 2016 | 58.02 | 58.14 | 58.02 | 58.11 | 121,301 | +0.14(+0.25%) |
Aug 17, 2016 | 58.05 | 58.11 | 57.93 | 57.96 | 221,534 | -0.04(-0.06%) |
Aug 16, 2016 | 58.12 | 58.16 | 57.93 | 58.00 | 442,400 | -0.07(-0.12%) |
Aug 15, 2016 | 58.07 | 58.13 | 58.02 | 58.07 | 119,942 | -0.07(-0.12%) |
Aug 12, 2016 | 58.05 | 58.16 | 57.96 | 58.14 | 211,180 | +0.13(+0.22%) |
Aug 11, 2016 | 58.07 | 58.09 | 58.00 | 58.02 | 148,338 | -0.09(-0.15%) |
Aug 10, 2016 | 58.00 | 58.11 | 57.98 | 58.11 | 152,804 | +0.09(+0.15%) |
Aug 09, 2016 | 57.96 | 58.02 | 57.91 | 58.02 | 194,923 | +0.04(+0.06%) |
Aug 08, 2016 | 57.93 | 57.98 | 57.85 | 57.98 | 184,079 | +0.04(+0.06%) |
Aug 05, 2016 | 58.02 | 58.02 | 57.85 | 57.94 | 284,021 | -0.09(-0.16%) |
Aug 04, 2016 | 57.93 | 58.05 | 57.89 | 58.03 | 441,390 | +0.09(+0.16%) |
Aug 03, 2016 | 57.84 | 58.00 | 57.80 | 57.94 | 198,757 | +0.04(+0.06%) |
Aug 02, 2016 | 57.85 | 57.93 | 57.84 | 57.91 | 532,978 | +0.00(+0.00%) |