Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.20 | 58.23 | 57.97 | 58.03 | 31,385,708 | -0.18(-0.30%) |
Oct 28, 2016 | 58.43 | 58.47 | 58.16 | 58.21 | 29,267,704 | -0.28(-0.48%) |
Oct 27, 2016 | 58.76 | 58.78 | 58.39 | 58.49 | 28,656,252 | -0.22(-0.37%) |
Oct 26, 2016 | 58.80 | 58.93 | 58.69 | 58.71 | 20,474,516 | -0.24(-0.40%) |
Oct 25, 2016 | 58.92 | 58.98 | 58.85 | 58.94 | 10,237,133 | -0.03(-0.06%) |
Oct 24, 2016 | 59.02 | 59.07 | 58.88 | 58.98 | 10,673,291 | +0.03(+0.06%) |
Oct 21, 2016 | 58.82 | 59.00 | 58.74 | 58.94 | 12,351,359 | +0.01(+0.02%) |
Oct 20, 2016 | 58.92 | 58.97 | 58.82 | 58.93 | 18,613,992 | +0.01(+0.01%) |
Oct 19, 2016 | 58.80 | 58.96 | 58.79 | 58.92 | 14,635,976 | +0.17(+0.29%) |
Oct 18, 2016 | 58.73 | 58.78 | 58.57 | 58.76 | 12,457,632 | +0.24(+0.40%) |
Oct 17, 2016 | 58.59 | 58.69 | 58.50 | 58.52 | 11,546,653 | -0.08(-0.14%) |
Oct 14, 2016 | 58.63 | 58.68 | 58.52 | 58.60 | 10,029,211 | +0.14(+0.23%) |
Oct 13, 2016 | 58.43 | 58.54 | 58.31 | 58.47 | 15,733,692 | -0.15(-0.25%) |
Oct 12, 2016 | 58.61 | 58.72 | 58.51 | 58.61 | 11,732,347 | -0.02(-0.03%) |
Oct 11, 2016 | 58.88 | 58.88 | 58.54 | 58.63 | 13,124,998 | -0.33(-0.56%) |
Oct 10, 2016 | 58.84 | 59.03 | 58.80 | 58.97 | 6,199,184 | +0.17(+0.29%) |
Oct 07, 2016 | 58.69 | 58.82 | 58.52 | 58.80 | 16,044,058 | +0.13(+0.23%) |
Oct 06, 2016 | 58.67 | 58.69 | 58.51 | 58.66 | 14,014,902 | +0.03(+0.06%) |
Oct 05, 2016 | 58.67 | 58.69 | 58.53 | 58.63 | 13,969,390 | +0.16(+0.27%) |
Oct 04, 2016 | 58.65 | 58.70 | 58.39 | 58.47 | 16,389,762 | -0.10(-0.17%) |
Oct 03, 2016 | 58.57 | 58.63 | 58.46 | 58.57 | 15,850,731 | -0.04(-0.06%) |
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,717 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.35 | 19,753,146 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,320,343 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.19 | 57.85 | 58.19 | 9,518,081 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,812,082 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.23 | 58.27 | 19,537,118 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,588,284 | +0.19(+0.34%) |
Sep 21, 2016 | 57.70 | 58.18 | 57.68 | 58.15 | 26,030,914 | +0.48(+0.83%) |
Sep 20, 2016 | 57.76 | 57.83 | 57.58 | 57.67 | 12,961,088 | -0.07(-0.12%) |
Sep 19, 2016 | 57.74 | 57.81 | 57.64 | 57.74 | 14,673,006 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.70 | 12,501,030 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,895,007 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.35 | 21,227,112 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.74 | 57.27 | 57.37 | 32,615,778 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,379,264 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,350,860 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,842 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.23 | 58.27 | 12,275,408 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.33 | 58.44 | 18,851,452 | +0.07(+0.11%) |
Sep 02, 2016 | 58.27 | 58.37 | 58.37 | 58.37 | 20,158,736 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.84 | 58.10 | 22,261,866 | +0.12(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.93 | 57.98 | 25,396,270 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,824 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.95 | 58.18 | 15,006,115 | +0.29(+0.50%) |
Aug 26, 2016 | 57.92 | 58.20 | 57.79 | 57.89 | 15,766,902 | -0.07(-0.12%) |
Aug 25, 2016 | 57.88 | 58.03 | 57.87 | 57.96 | 11,188,416 | +0.11(+0.18%) |
Aug 24, 2016 | 58.00 | 58.03 | 57.84 | 57.85 | 9,951,149 | -0.16(-0.28%) |
Aug 23, 2016 | 57.96 | 58.07 | 57.91 | 58.01 | 11,178,852 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.72 | 57.82 | 8,021,396 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.88 | 57.91 | 11,175,340 | -0.17(-0.30%) |
Aug 18, 2016 | 57.90 | 58.09 | 57.86 | 58.09 | 12,833,335 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.88 | 57.73 | 57.86 | 21,142,190 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,871 | -0.12(-0.20%) |
Aug 15, 2016 | 57.84 | 57.93 | 57.74 | 57.89 | 14,049,663 | +0.17(+0.30%) |
Aug 12, 2016 | 57.64 | 57.74 | 57.60 | 57.72 | 5,975,702 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.75 | 57.58 | 57.68 | 10,066,692 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.68 | 57.52 | 57.54 | 10,840,918 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.68 | 57.46 | 57.64 | 20,592,666 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,714 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,413,432 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,691,416 | +0.36(+0.64%) |
Aug 03, 2016 | 56.51 | 56.77 | 56.48 | 56.72 | 20,534,908 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,834,648 | -0.08(-0.14%) |