Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.58 | 58.73 | 58.58 | 58.64 | 18,297 | -0.16(-0.28%) |
Oct 28, 2016 | 58.94 | 58.94 | 58.80 | 58.80 | 569 | -0.31(-0.52%) |
Oct 26, 2016 | 59.11 | 297 | -0.29(-0.49%) | |||
Oct 25, 2016 | 59.86 | 59.86 | 59.30 | 59.40 | 1,155 | -0.13(-0.22%) |
Oct 24, 2016 | 59.86 | 59.99 | 59.41 | 59.53 | 3,109 | -0.11(-0.18%) |
Oct 21, 2016 | 59.40 | 59.64 | 59.38 | 59.64 | 7,400 | +0.66(+1.13%) |
Oct 20, 2016 | 58.56 | 58.99 | 58.56 | 58.98 | 2,151 | +0.50(+0.85%) |
Oct 19, 2016 | 58.44 | 58.68 | 58.40 | 58.48 | 1,667 | +0.32(+0.55%) |
Oct 18, 2016 | 58.28 | 58.31 | 58.09 | 58.16 | 8,743 | +0.20(+0.35%) |
Oct 17, 2016 | 58.20 | 58.20 | 57.96 | 57.96 | 1,658 | -0.09(-0.15%) |
Oct 14, 2016 | 58.04 | 58.08 | 58.04 | 58.05 | 2,724 | +0.53(+0.93%) |
Oct 13, 2016 | 57.62 | 58.35 | 57.51 | 57.51 | 18,014 | -0.25(-0.43%) |
Oct 12, 2016 | 57.84 | 57.84 | 57.76 | 57.76 | 384 | +0.25(+0.43%) |
Oct 11, 2016 | 57.40 | 57.51 | 57.40 | 57.51 | 476 | +1.02(+1.80%) |
Oct 06, 2016 | 56.07 | 56.49 | 56.07 | 56.49 | 10 | +0.81(+1.46%) |
Oct 05, 2016 | 56.20 | 56.20 | 55.68 | 55.68 | 1,144 | -0.47(-0.85%) |
Oct 04, 2016 | 56.45 | 56.58 | 55.91 | 56.15 | 8,826 | +0.16(+0.29%) |
Oct 03, 2016 | 56.20 | 56.20 | 55.72 | 55.99 | 5,249 | +0.32(+0.58%) |
Sep 30, 2016 | 55.67 | 55.67 | 55.67 | 55.67 | 96 | +0.00(+0.00%) |
Sep 29, 2016 | 55.67 | 55.67 | 55.67 | 55.67 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 55.67 | 55.67 | 55.67 | 55.67 | 107 | +0.00(+0.00%) |
Sep 27, 2016 | 55.48 | 55.97 | 55.48 | 55.67 | 606 | +0.53(+0.96%) |
Sep 26, 2016 | 55.00 | 55.17 | 54.98 | 55.14 | 2,270 | -0.16(-0.29%) |
Sep 23, 2016 | 55.65 | 55.65 | 55.30 | 55.30 | 1,290 | -0.35(-0.63%) |
Sep 21, 2016 | 56.25 | 55.65 | 55.65 | 55.65 | 1,700 | -0.71(-1.26%) |
Sep 20, 2016 | 56.25 | 56.36 | 56.22 | 56.36 | 910 | +0.09(+0.16%) |
Sep 19, 2016 | 56.27 | 56.27 | 56.27 | 56.27 | 282 | +0.07(+0.13%) |
Sep 16, 2016 | 56.18 | 56.22 | 56.03 | 56.20 | 2,717 | +0.87(+1.58%) |
Sep 15, 2016 | 55.30 | 55.33 | 55.30 | 55.33 | 16,918 | +0.08(+0.14%) |
Sep 14, 2016 | 55.38 | 55.55 | 55.25 | 55.25 | 1,634 | -0.34(-0.61%) |
Sep 13, 2016 | 55.49 | 55.59 | 55.49 | 55.59 | 358 | +0.00(+0.00%) |
Sep 12, 2016 | 55.79 | 55.79 | 55.59 | 55.59 | 427 | -0.20(-0.36%) |
Sep 09, 2016 | 55.58 | 55.79 | 55.51 | 55.79 | 542 | +0.36(+0.65%) |
Sep 08, 2016 | 55.59 | 55.60 | 55.43 | 55.43 | 1,817 | -0.37(-0.67%) |
Sep 06, 2016 | 56.80 | 56.80 | 55.19 | 55.80 | 117 | -0.91(-1.60%) |
Aug 31, 2016 | 56.71 | 56.71 | 56.71 | 56.71 | 200 | +1.66(+3.01%) |
Aug 25, 2016 | 55.05 | 55.05 | 55.05 | 55.05 | 2 | +0.66(+1.21%) |
Aug 23, 2016 | 54.40 | 54.40 | 54.40 | 54.40 | 20 | -0.18(-0.34%) |
Aug 22, 2016 | 54.67 | 54.86 | 54.54 | 54.58 | 880 | +0.13(+0.24%) |
Aug 19, 2016 | 54.50 | 54.98 | 54.45 | 54.45 | 828 | -1.07(-1.93%) |
Aug 16, 2016 | 55.52 | 55.52 | 55.52 | 55.52 | 3 | -0.72(-1.27%) |
Aug 12, 2016 | 55.94 | 56.38 | 55.94 | 56.24 | 37 | -0.43(-0.76%) |
Aug 10, 2016 | 56.10 | 56.67 | 56.67 | 56.67 | 1,000 | -0.18(-0.32%) |
Aug 09, 2016 | 56.72 | 56.85 | 56.72 | 56.85 | 499 | -0.22(-0.39%) |
Aug 08, 2016 | 57.08 | 57.25 | 57.03 | 57.07 | 2,292 | +1.61(+2.90%) |
Aug 02, 2016 | 55.65 | 55.65 | 55.46 | 55.46 | 25 | -0.64(-1.14%) |