Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.91 | 60.17 | 58.83 | 59.36 | 292,491 | +0.53(+0.89%) |
Oct 28, 2016 | 58.60 | 59.36 | 58.55 | 58.84 | 143,587 | +0.27(+0.46%) |
Oct 27, 2016 | 58.84 | 58.99 | 58.27 | 58.57 | 203,300 | +0.12(+0.21%) |
Oct 26, 2016 | 58.65 | 59.04 | 58.40 | 58.45 | 160,947 | -0.47(-0.79%) |
Oct 25, 2016 | 60.08 | 60.08 | 58.87 | 58.91 | 159,785 | -1.57(-2.59%) |
Oct 24, 2016 | 60.29 | 60.64 | 60.02 | 60.48 | 160,481 | +0.60(+1.00%) |
Oct 21, 2016 | 59.54 | 60.03 | 59.32 | 59.88 | 190,984 | +0.38(+0.64%) |
Oct 20, 2016 | 59.26 | 59.53 | 58.56 | 59.50 | 171,712 | +0.04(+0.06%) |
Oct 19, 2016 | 59.00 | 59.93 | 58.82 | 59.46 | 147,486 | +0.64(+1.08%) |
Oct 18, 2016 | 59.33 | 59.41 | 58.74 | 58.82 | 126,120 | +0.13(+0.22%) |
Oct 17, 2016 | 59.10 | 59.13 | 58.64 | 58.69 | 140,144 | -0.29(-0.50%) |
Oct 14, 2016 | 58.86 | 59.52 | 58.53 | 58.99 | 108,693 | +0.20(+0.34%) |
Oct 13, 2016 | 58.56 | 58.99 | 58.42 | 58.78 | 182,793 | -0.29(-0.48%) |
Oct 12, 2016 | 59.21 | 59.36 | 58.92 | 59.07 | 113,540 | +0.07(+0.11%) |
Oct 11, 2016 | 59.38 | 59.38 | 58.84 | 59.00 | 155,517 | -0.29(-0.48%) |
Oct 10, 2016 | 58.95 | 59.42 | 58.64 | 59.29 | 118,266 | +0.47(+0.80%) |
Oct 07, 2016 | 58.70 | 59.08 | 58.39 | 58.81 | 225,711 | +0.16(+0.27%) |
Oct 06, 2016 | 58.51 | 58.87 | 58.20 | 58.66 | 247,587 | -0.08(-0.13%) |
Oct 05, 2016 | 59.20 | 59.73 | 58.56 | 58.73 | 171,758 | -0.53(-0.90%) |
Oct 04, 2016 | 59.49 | 59.92 | 58.95 | 59.27 | 132,548 | +0.09(+0.15%) |
Oct 03, 2016 | 59.18 | 59.36 | 59.00 | 59.17 | 138,669 | -0.26(-0.43%) |
Sep 30, 2016 | 59.74 | 59.74 | 58.63 | 59.43 | 251,638 | +0.77(+1.32%) |
Sep 29, 2016 | 59.55 | 59.60 | 58.57 | 58.66 | 171,298 | -1.04(-1.73%) |
Sep 28, 2016 | 59.86 | 60.45 | 59.60 | 59.69 | 319,326 | -0.41(-0.69%) |
Sep 27, 2016 | 59.97 | 60.32 | 59.37 | 60.11 | 260,824 | +0.14(+0.24%) |
Sep 26, 2016 | 59.83 | 60.32 | 59.14 | 59.96 | 174,857 | -0.26(-0.44%) |
Sep 23, 2016 | 59.74 | 60.38 | 59.69 | 60.23 | 136,096 | +0.24(+0.40%) |
Sep 22, 2016 | 59.20 | 60.15 | 59.20 | 59.99 | 199,211 | +0.88(+1.49%) |
Sep 21, 2016 | 58.48 | 59.14 | 58.36 | 59.11 | 220,417 | +0.68(+1.17%) |
Sep 20, 2016 | 58.71 | 58.72 | 58.27 | 58.42 | 264,322 | -0.02(-0.04%) |
Sep 19, 2016 | 57.95 | 58.46 | 57.95 | 58.45 | 230,330 | +0.53(+0.92%) |
Sep 16, 2016 | 57.77 | 58.05 | 57.26 | 57.91 | 357,811 | +0.17(+0.30%) |
Sep 15, 2016 | 57.72 | 57.96 | 57.40 | 57.74 | 169,247 | +0.16(+0.27%) |
Sep 14, 2016 | 58.24 | 58.43 | 57.48 | 57.58 | 265,350 | -0.77(-1.31%) |
Sep 13, 2016 | 58.86 | 58.86 | 58.08 | 58.35 | 318,629 | -0.72(-1.22%) |
Sep 12, 2016 | 58.16 | 59.16 | 57.72 | 59.07 | 321,474 | +0.74(+1.27%) |
Sep 09, 2016 | 59.08 | 59.08 | 58.25 | 58.33 | 258,845 | -0.93(-1.56%) |
Sep 08, 2016 | 61.36 | 61.36 | 59.17 | 59.25 | 342,959 | -2.08(-3.39%) |
Sep 07, 2016 | 59.31 | 61.34 | 58.91 | 61.33 | 536,367 | +3.26(+5.62%) |
Sep 06, 2016 | 58.69 | 58.74 | 57.68 | 58.07 | 251,060 | -0.33(-0.57%) |
Sep 02, 2016 | 57.94 | 58.40 | 58.40 | 58.40 | 293,380 | +0.73(+1.27%) |
Sep 01, 2016 | 58.01 | 58.06 | 57.14 | 57.67 | 482,747 | -0.18(-0.31%) |
Aug 31, 2016 | 57.01 | 58.18 | 56.75 | 57.84 | 435,717 | +0.76(+1.33%) |
Aug 30, 2016 | 56.83 | 57.11 | 56.46 | 57.09 | 149,912 | +0.39(+0.69%) |
Aug 29, 2016 | 56.96 | 57.27 | 56.64 | 56.70 | 146,097 | -0.30(-0.53%) |
Aug 26, 2016 | 57.27 | 57.73 | 56.58 | 57.00 | 229,434 | -0.36(-0.63%) |
Aug 25, 2016 | 56.98 | 57.37 | 56.93 | 57.36 | 170,252 | +0.36(+0.64%) |
Aug 24, 2016 | 57.00 | 57.33 | 56.83 | 57.00 | 167,735 | +0.07(+0.12%) |
Aug 23, 2016 | 56.67 | 57.01 | 56.50 | 56.93 | 191,607 | +0.46(+0.81%) |
Aug 22, 2016 | 56.37 | 56.67 | 56.18 | 56.47 | 152,904 | +0.13(+0.22%) |
Aug 19, 2016 | 56.57 | 56.57 | 56.09 | 56.35 | 179,995 | -0.24(-0.42%) |
Aug 18, 2016 | 56.33 | 56.61 | 55.95 | 56.58 | 172,315 | +0.45(+0.79%) |
Aug 17, 2016 | 55.87 | 56.20 | 55.69 | 56.14 | 194,720 | +0.18(+0.32%) |
Aug 16, 2016 | 56.29 | 56.30 | 55.75 | 55.96 | 153,580 | -0.36(-0.63%) |
Aug 15, 2016 | 56.38 | 56.64 | 56.11 | 56.32 | 169,678 | +0.05(+0.09%) |
Aug 12, 2016 | 55.90 | 56.58 | 55.89 | 56.27 | 164,185 | +0.37(+0.66%) |
Aug 11, 2016 | 56.07 | 56.38 | 55.68 | 55.89 | 169,372 | +0.06(+0.11%) |
Aug 10, 2016 | 56.03 | 56.41 | 55.78 | 55.84 | 131,592 | -0.33(-0.58%) |
Aug 09, 2016 | 55.72 | 56.86 | 55.66 | 56.16 | 303,204 | +0.24(+0.44%) |
Aug 08, 2016 | 56.41 | 56.58 | 55.84 | 55.92 | 163,503 | -0.40(-0.71%) |
Aug 05, 2016 | 56.28 | 56.55 | 56.07 | 56.32 | 374,643 | +0.27(+0.49%) |
Aug 04, 2016 | 56.67 | 56.95 | 55.98 | 56.04 | 276,159 | -0.62(-1.09%) |
Aug 03, 2016 | 58.74 | 58.74 | 55.89 | 56.66 | 593,985 | -2.82(-4.74%) |
Aug 02, 2016 | 60.53 | 60.53 | 59.34 | 59.48 | 323,259 | -1.36(-2.23%) |