Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.96 | 57.32 | 55.84 | 56.96 | 3,324,987 | +1.18(+2.11%) |
Oct 28, 2016 | 55.50 | 55.98 | 55.42 | 55.78 | 1,470,830 | +0.39(+0.71%) |
Oct 27, 2016 | 55.47 | 55.73 | 55.05 | 55.39 | 1,666,324 | -0.31(-0.56%) |
Oct 26, 2016 | 55.47 | 55.79 | 55.25 | 55.70 | 1,280,728 | +0.17(+0.31%) |
Oct 25, 2016 | 55.13 | 55.59 | 55.00 | 55.53 | 1,689,080 | +0.36(+0.66%) |
Oct 24, 2016 | 55.50 | 55.58 | 54.83 | 55.17 | 1,682,345 | +0.00(+0.00%) |
Oct 21, 2016 | 55.20 | 55.45 | 54.99 | 55.17 | 1,398,106 | -0.34(-0.61%) |
Oct 20, 2016 | 55.44 | 55.98 | 55.29 | 55.51 | 1,312,307 | +0.14(+0.25%) |
Oct 19, 2016 | 55.23 | 55.63 | 54.96 | 55.37 | 1,972,203 | +0.15(+0.27%) |
Oct 18, 2016 | 55.35 | 55.55 | 54.58 | 55.22 | 2,215,369 | +0.18(+0.33%) |
Oct 17, 2016 | 54.83 | 55.13 | 54.79 | 55.04 | 1,544,556 | +0.38(+0.70%) |
Oct 14, 2016 | 54.77 | 55.32 | 54.41 | 54.65 | 1,708,633 | -0.34(-0.62%) |
Oct 13, 2016 | 54.46 | 55.49 | 54.36 | 54.99 | 2,100,183 | +0.66(+1.21%) |
Oct 12, 2016 | 54.10 | 54.51 | 54.04 | 54.34 | 2,222,799 | +0.31(+0.57%) |
Oct 11, 2016 | 54.22 | 54.53 | 53.79 | 54.03 | 2,745,393 | -0.41(-0.75%) |
Oct 10, 2016 | 54.28 | 54.68 | 54.05 | 54.44 | 1,777,679 | +0.13(+0.24%) |
Oct 07, 2016 | 54.89 | 55.46 | 54.31 | 54.31 | 2,780,763 | -0.23(-0.41%) |
Oct 06, 2016 | 54.47 | 54.91 | 54.12 | 54.53 | 2,657,250 | -0.13(-0.23%) |
Oct 05, 2016 | 54.90 | 55.34 | 54.39 | 54.66 | 3,106,225 | -0.20(-0.37%) |
Oct 04, 2016 | 55.88 | 55.88 | 54.58 | 54.87 | 3,386,948 | -1.11(-1.98%) |
Oct 03, 2016 | 56.66 | 56.70 | 55.72 | 55.97 | 2,567,148 | -0.80(-1.41%) |
Sep 30, 2016 | 57.90 | 58.14 | 56.39 | 56.77 | 3,948,649 | -0.93(-1.61%) |
Sep 29, 2016 | 57.99 | 58.03 | 57.29 | 57.70 | 2,174,495 | -0.48(-0.83%) |
Sep 28, 2016 | 58.75 | 58.84 | 57.89 | 58.18 | 2,279,835 | -0.51(-0.87%) |
Sep 27, 2016 | 59.68 | 59.97 | 58.60 | 58.70 | 2,227,626 | -0.61(-1.03%) |
Sep 26, 2016 | 59.34 | 59.55 | 59.04 | 59.31 | 2,024,126 | -0.02(-0.03%) |
Sep 23, 2016 | 59.26 | 59.58 | 59.00 | 59.32 | 1,643,527 | -0.13(-0.22%) |
Sep 22, 2016 | 59.08 | 59.56 | 59.00 | 59.45 | 2,557,230 | +0.60(+1.01%) |
Sep 21, 2016 | 57.65 | 58.88 | 57.57 | 58.85 | 2,683,824 | +1.15(+1.99%) |
Sep 20, 2016 | 57.78 | 57.93 | 57.57 | 57.71 | 3,260,659 | +0.11(+0.18%) |
Sep 19, 2016 | 56.77 | 57.64 | 56.77 | 57.60 | 2,327,950 | +0.82(+1.45%) |
Sep 16, 2016 | 56.10 | 56.83 | 55.94 | 56.78 | 3,843,548 | +0.57(+1.01%) |
Sep 15, 2016 | 55.91 | 56.34 | 55.63 | 56.21 | 1,871,201 | +0.32(+0.58%) |
Sep 14, 2016 | 55.75 | 56.27 | 55.50 | 55.89 | 2,686,363 | +0.68(+1.23%) |
Sep 13, 2016 | 56.15 | 56.16 | 55.11 | 55.21 | 2,199,685 | -0.92(-1.64%) |
Sep 12, 2016 | 55.04 | 56.27 | 55.04 | 56.13 | 3,311,504 | +1.13(+2.06%) |
Sep 09, 2016 | 56.46 | 56.73 | 54.99 | 55.00 | 4,380,838 | -2.20(-3.85%) |
Sep 08, 2016 | 57.16 | 57.50 | 56.89 | 57.20 | 1,969,352 | -0.11(-0.18%) |
Sep 07, 2016 | 57.45 | 57.52 | 57.05 | 57.31 | 1,553,551 | -0.20(-0.35%) |
Sep 06, 2016 | 56.98 | 57.64 | 56.97 | 57.51 | 1,539,648 | +0.55(+0.97%) |
Sep 02, 2016 | 56.46 | 56.96 | 56.96 | 56.96 | 2,156,507 | +0.51(+0.89%) |
Sep 01, 2016 | 56.66 | 56.73 | 56.33 | 56.46 | 1,357,658 | -0.28(-0.49%) |
Aug 31, 2016 | 56.30 | 56.76 | 56.03 | 56.73 | 2,986,977 | +0.49(+0.87%) |
Aug 30, 2016 | 56.60 | 56.98 | 56.21 | 56.24 | 1,616,250 | -0.49(-0.86%) |
Aug 29, 2016 | 56.63 | 57.04 | 56.45 | 56.73 | 2,463,538 | +0.36(+0.64%) |
Aug 26, 2016 | 57.68 | 58.00 | 56.32 | 56.37 | 1,494,531 | -1.27(-2.20%) |
Aug 25, 2016 | 57.60 | 57.97 | 57.40 | 57.64 | 1,620,725 | +0.10(+0.17%) |
Aug 24, 2016 | 57.47 | 57.68 | 57.02 | 57.54 | 1,713,019 | -0.11(-0.18%) |
Aug 23, 2016 | 57.82 | 58.20 | 57.65 | 57.65 | 1,081,284 | -0.22(-0.38%) |
Aug 22, 2016 | 57.88 | 58.16 | 57.65 | 57.87 | 1,234,944 | +0.19(+0.33%) |
Aug 19, 2016 | 58.08 | 58.11 | 57.25 | 57.68 | 2,467,748 | -0.66(-1.14%) |
Aug 18, 2016 | 57.43 | 58.44 | 57.43 | 58.34 | 3,605,809 | +0.75(+1.31%) |
Aug 17, 2016 | 56.55 | 57.64 | 55.86 | 57.59 | 3,189,683 | +0.98(+1.73%) |
Aug 16, 2016 | 57.35 | 57.38 | 56.61 | 56.61 | 2,917,040 | -0.87(-1.52%) |
Aug 15, 2016 | 58.81 | 59.01 | 57.37 | 57.48 | 4,201,272 | -1.42(-2.41%) |
Aug 12, 2016 | 58.85 | 59.07 | 58.62 | 58.90 | 2,433,993 | +0.30(+0.51%) |
Aug 11, 2016 | 58.38 | 58.62 | 58.20 | 58.60 | 1,909,736 | +0.11(+0.19%) |
Aug 10, 2016 | 58.55 | 58.67 | 58.29 | 58.49 | 1,841,370 | +0.11(+0.19%) |
Aug 09, 2016 | 58.14 | 58.55 | 57.86 | 58.38 | 1,911,791 | +0.33(+0.57%) |
Aug 08, 2016 | 58.18 | 58.58 | 57.88 | 58.05 | 1,824,558 | -0.07(-0.13%) |
Aug 05, 2016 | 58.64 | 58.79 | 58.05 | 58.12 | 2,629,435 | -0.78(-1.32%) |
Aug 04, 2016 | 59.08 | 59.35 | 58.70 | 58.90 | 1,820,422 | -0.08(-0.14%) |
Aug 03, 2016 | 59.83 | 59.94 | 58.72 | 58.98 | 2,126,418 | -0.91(-1.52%) |
Aug 02, 2016 | 59.95 | 60.11 | 59.53 | 59.89 | 1,500,353 | -0.25(-0.42%) |