Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 61.60 | 62.16 | 61.35 | 61.48 | 1,982,750 | -0.01(-0.01%) |
Oct 28, 2016 | 62.11 | 62.11 | 60.54 | 61.48 | 877,032 | +0.00(+0.00%) |
Oct 27, 2016 | 62.23 | 62.84 | 60.66 | 61.48 | 776,937 | +0.79(+1.31%) |
Oct 26, 2016 | 60.67 | 61.68 | 59.87 | 60.69 | 895,587 | -0.85(-1.38%) |
Oct 25, 2016 | 61.48 | 61.89 | 60.84 | 61.54 | 813,582 | +0.00(+0.00%) |
Oct 24, 2016 | 61.28 | 61.65 | 60.65 | 61.54 | 588,242 | +0.96(+1.59%) |
Oct 21, 2016 | 59.32 | 60.67 | 59.32 | 60.58 | 378,589 | +0.69(+1.15%) |
Oct 20, 2016 | 60.25 | 61.02 | 59.62 | 59.89 | 462,177 | -0.54(-0.90%) |
Oct 19, 2016 | 59.43 | 60.63 | 59.18 | 60.43 | 547,263 | +1.38(+2.33%) |
Oct 18, 2016 | 58.74 | 59.17 | 57.92 | 59.06 | 476,968 | +1.12(+1.94%) |
Oct 17, 2016 | 58.22 | 58.52 | 57.66 | 57.93 | 370,416 | -0.40(-0.69%) |
Oct 14, 2016 | 58.42 | 58.80 | 57.88 | 58.34 | 398,393 | +0.87(+1.51%) |
Oct 13, 2016 | 57.88 | 57.96 | 56.52 | 57.47 | 429,366 | -1.29(-2.19%) |
Oct 12, 2016 | 58.68 | 59.22 | 58.39 | 58.76 | 314,673 | +0.11(+0.18%) |
Oct 11, 2016 | 59.11 | 59.35 | 58.11 | 58.65 | 346,715 | -0.47(-0.79%) |
Oct 10, 2016 | 59.13 | 59.64 | 58.74 | 59.12 | 334,775 | +0.70(+1.20%) |
Oct 07, 2016 | 58.75 | 58.75 | 57.59 | 58.42 | 450,812 | -0.55(-0.93%) |
Oct 06, 2016 | 59.26 | 59.27 | 58.47 | 58.97 | 411,610 | +0.03(+0.05%) |
Oct 05, 2016 | 58.40 | 59.96 | 58.40 | 58.94 | 591,685 | +0.89(+1.53%) |
Oct 04, 2016 | 58.43 | 59.00 | 57.75 | 58.05 | 485,798 | +0.06(+0.10%) |
Oct 03, 2016 | 57.92 | 58.43 | 57.48 | 57.99 | 698,790 | -0.21(-0.36%) |
Sep 30, 2016 | 56.55 | 58.51 | 56.33 | 58.20 | 850,255 | +1.87(+3.32%) |
Sep 29, 2016 | 57.16 | 57.71 | 55.83 | 56.33 | 547,839 | -0.77(-1.35%) |
Sep 28, 2016 | 56.64 | 57.20 | 55.85 | 57.10 | 632,955 | +0.96(+1.71%) |
Sep 27, 2016 | 55.06 | 56.18 | 54.90 | 56.14 | 386,555 | +0.69(+1.24%) |
Sep 26, 2016 | 56.46 | 56.46 | 55.28 | 55.45 | 419,300 | -1.48(-2.60%) |
Sep 23, 2016 | 56.84 | 57.70 | 56.11 | 56.93 | 395,149 | -0.27(-0.47%) |
Sep 22, 2016 | 57.44 | 57.46 | 56.66 | 57.20 | 496,887 | +0.62(+1.10%) |
Sep 21, 2016 | 57.10 | 57.40 | 56.17 | 56.57 | 461,079 | +0.12(+0.21%) |
Sep 20, 2016 | 57.03 | 57.03 | 56.37 | 56.45 | 465,378 | -0.26(-0.46%) |
Sep 19, 2016 | 56.63 | 57.33 | 56.23 | 56.71 | 291,105 | +0.47(+0.83%) |
Sep 16, 2016 | 55.76 | 56.56 | 55.47 | 56.24 | 1,403,968 | -0.03(-0.06%) |
Sep 15, 2016 | 55.97 | 56.62 | 55.87 | 56.27 | 463,060 | +0.36(+0.64%) |
Sep 14, 2016 | 56.00 | 56.80 | 55.80 | 55.92 | 457,010 | -0.34(-0.60%) |
Sep 13, 2016 | 56.27 | 56.57 | 55.54 | 56.26 | 442,528 | -0.75(-1.32%) |
Sep 12, 2016 | 56.95 | 57.21 | 55.89 | 57.01 | 739,106 | -0.19(-0.33%) |
Sep 09, 2016 | 58.20 | 58.79 | 57.20 | 57.20 | 760,472 | -0.95(-1.63%) |
Sep 08, 2016 | 58.32 | 58.69 | 57.71 | 58.14 | 455,505 | -0.06(-0.11%) |
Sep 07, 2016 | 57.73 | 58.51 | 57.40 | 58.21 | 621,531 | +0.18(+0.31%) |
Sep 06, 2016 | 59.68 | 59.70 | 57.58 | 58.03 | 527,675 | -1.53(-2.57%) |
Sep 02, 2016 | 58.81 | 59.56 | 59.56 | 59.56 | 515,327 | +0.97(+1.66%) |
Sep 01, 2016 | 59.32 | 59.57 | 58.01 | 58.59 | 511,154 | -0.39(-0.66%) |
Aug 31, 2016 | 58.86 | 59.40 | 58.08 | 58.98 | 539,979 | +0.09(+0.15%) |
Aug 30, 2016 | 58.54 | 59.25 | 58.43 | 58.89 | 321,986 | +0.44(+0.75%) |
Aug 29, 2016 | 58.24 | 58.94 | 58.23 | 58.45 | 333,320 | +0.29(+0.50%) |
Aug 26, 2016 | 58.28 | 58.63 | 57.73 | 58.16 | 433,327 | +0.14(+0.24%) |
Aug 25, 2016 | 57.48 | 58.26 | 57.44 | 58.02 | 616,017 | +0.49(+0.85%) |
Aug 24, 2016 | 57.24 | 57.60 | 57.21 | 57.53 | 456,178 | +0.16(+0.28%) |
Aug 23, 2016 | 57.27 | 57.69 | 57.18 | 57.37 | 524,053 | +0.50(+0.88%) |
Aug 22, 2016 | 56.73 | 57.20 | 56.50 | 56.87 | 426,227 | -0.14(-0.25%) |
Aug 19, 2016 | 57.01 | 57.29 | 56.68 | 57.02 | 481,477 | -0.02(-0.04%) |
Aug 18, 2016 | 56.65 | 57.04 | 56.27 | 57.04 | 556,977 | +0.59(+1.04%) |
Aug 17, 2016 | 56.20 | 57.29 | 56.20 | 56.46 | 641,449 | +0.21(+0.37%) |
Aug 16, 2016 | 56.42 | 57.37 | 56.10 | 56.25 | 471,936 | -0.33(-0.58%) |
Aug 15, 2016 | 55.49 | 57.08 | 55.48 | 56.58 | 528,742 | +1.38(+2.50%) |
Aug 12, 2016 | 55.28 | 55.36 | 54.77 | 55.20 | 275,476 | -0.28(-0.51%) |
Aug 11, 2016 | 55.84 | 55.94 | 55.42 | 55.48 | 435,689 | -0.14(-0.26%) |
Aug 10, 2016 | 56.30 | 56.35 | 55.59 | 55.62 | 565,109 | -0.75(-1.32%) |
Aug 09, 2016 | 56.38 | 56.71 | 56.04 | 56.37 | 292,097 | +0.09(+0.16%) |
Aug 08, 2016 | 56.65 | 56.93 | 56.18 | 56.28 | 420,270 | -0.14(-0.24%) |
Aug 05, 2016 | 54.75 | 56.51 | 54.57 | 56.42 | 621,331 | +2.39(+4.43%) |
Aug 04, 2016 | 53.53 | 54.26 | 53.50 | 54.02 | 469,176 | +0.30(+0.55%) |
Aug 03, 2016 | 52.85 | 53.77 | 52.71 | 53.73 | 614,540 | +1.04(+1.97%) |
Aug 02, 2016 | 53.81 | 54.14 | 52.25 | 52.69 | 841,046 | -0.71(-1.34%) |