Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.53 | 57.84 | 56.53 | 57.23 | 341,805 | +0.83(+1.47%) |
Oct 28, 2016 | 56.03 | 56.87 | 55.93 | 56.40 | 215,035 | +0.37(+0.66%) |
Oct 27, 2016 | 55.52 | 56.15 | 55.40 | 56.03 | 346,189 | +0.24(+0.44%) |
Oct 26, 2016 | 55.49 | 56.21 | 55.24 | 55.78 | 227,285 | +0.00(+0.00%) |
Oct 25, 2016 | 54.97 | 55.79 | 54.95 | 55.78 | 362,542 | +0.81(+1.48%) |
Oct 24, 2016 | 55.47 | 55.49 | 54.81 | 54.97 | 336,035 | +0.07(+0.13%) |
Oct 21, 2016 | 54.51 | 55.11 | 54.51 | 54.90 | 305,008 | -0.02(-0.03%) |
Oct 20, 2016 | 54.99 | 55.14 | 54.56 | 54.91 | 204,352 | +0.12(+0.22%) |
Oct 19, 2016 | 54.44 | 55.16 | 54.31 | 54.80 | 277,021 | +0.28(+0.51%) |
Oct 18, 2016 | 54.01 | 54.65 | 53.37 | 54.52 | 332,659 | +0.89(+1.66%) |
Oct 17, 2016 | 52.79 | 53.65 | 52.79 | 53.63 | 259,406 | +0.89(+1.69%) |
Oct 14, 2016 | 52.86 | 53.28 | 52.56 | 52.73 | 234,934 | -0.19(-0.36%) |
Oct 13, 2016 | 52.91 | 53.45 | 52.21 | 52.92 | 784,184 | +1.03(+1.98%) |
Oct 12, 2016 | 50.82 | 51.99 | 50.82 | 51.90 | 204,065 | +1.07(+2.11%) |
Oct 11, 2016 | 51.87 | 51.87 | 50.75 | 50.82 | 175,956 | -1.26(-2.43%) |
Oct 10, 2016 | 51.44 | 52.40 | 51.45 | 52.09 | 299,478 | +0.65(+1.26%) |
Oct 07, 2016 | 52.42 | 52.49 | 51.16 | 51.44 | 220,972 | -0.65(-1.24%) |
Oct 06, 2016 | 51.61 | 52.28 | 51.42 | 52.09 | 187,565 | +0.21(+0.41%) |
Oct 05, 2016 | 51.95 | 52.22 | 51.24 | 51.87 | 318,820 | +0.09(+0.17%) |
Oct 04, 2016 | 54.06 | 54.06 | 51.34 | 51.79 | 578,399 | -2.34(-4.32%) |
Oct 03, 2016 | 55.06 | 55.06 | 54.00 | 54.12 | 205,370 | -1.05(-1.90%) |
Sep 30, 2016 | 56.19 | 56.19 | 54.74 | 55.17 | 303,155 | -0.54(-0.96%) |
Sep 29, 2016 | 56.60 | 56.60 | 55.37 | 55.71 | 209,232 | -1.15(-2.03%) |
Sep 28, 2016 | 56.90 | 57.13 | 56.17 | 56.87 | 215,024 | -0.17(-0.30%) |
Sep 27, 2016 | 57.58 | 57.71 | 56.87 | 57.04 | 143,566 | -0.28(-0.50%) |
Sep 26, 2016 | 57.73 | 57.73 | 57.01 | 57.32 | 181,774 | -0.43(-0.75%) |
Sep 23, 2016 | 57.93 | 58.26 | 57.73 | 57.76 | 195,038 | -0.60(-1.03%) |
Sep 22, 2016 | 57.67 | 58.47 | 57.47 | 58.36 | 232,446 | +1.00(+1.73%) |
Sep 21, 2016 | 55.61 | 57.37 | 55.43 | 57.36 | 302,182 | +1.96(+3.54%) |
Sep 20, 2016 | 55.67 | 55.92 | 55.36 | 55.40 | 200,732 | -0.02(-0.03%) |
Sep 19, 2016 | 54.80 | 55.51 | 54.69 | 55.42 | 270,362 | +0.91(+1.67%) |
Sep 16, 2016 | 54.23 | 54.62 | 53.68 | 54.51 | 594,985 | +0.37(+0.69%) |
Sep 15, 2016 | 54.04 | 54.30 | 53.76 | 54.14 | 317,968 | +0.17(+0.32%) |
Sep 14, 2016 | 54.30 | 54.55 | 53.76 | 53.97 | 239,276 | -0.23(-0.42%) |
Sep 13, 2016 | 54.84 | 55.01 | 54.11 | 54.20 | 267,790 | -0.80(-1.45%) |
Sep 12, 2016 | 54.71 | 55.02 | 54.50 | 54.99 | 245,122 | +0.45(+0.83%) |
Sep 09, 2016 | 56.66 | 56.66 | 54.54 | 54.54 | 279,435 | -2.65(-4.63%) |
Sep 08, 2016 | 57.05 | 57.51 | 56.87 | 57.19 | 208,968 | -0.05(-0.08%) |
Sep 07, 2016 | 56.47 | 57.25 | 55.85 | 57.24 | 255,636 | +0.84(+1.48%) |
Sep 06, 2016 | 56.11 | 56.49 | 55.84 | 56.40 | 188,057 | +0.47(+0.83%) |
Sep 02, 2016 | 55.48 | 55.93 | 55.93 | 55.93 | 293,115 | +0.79(+1.43%) |
Sep 01, 2016 | 55.15 | 55.32 | 54.86 | 55.14 | 219,378 | +0.00(+0.00%) |
Aug 31, 2016 | 55.39 | 55.54 | 55.04 | 55.14 | 245,567 | -0.17(-0.31%) |
Aug 30, 2016 | 56.04 | 56.22 | 55.11 | 55.32 | 183,363 | -0.57(-1.02%) |
Aug 29, 2016 | 55.63 | 56.47 | 55.63 | 55.89 | 152,912 | +0.30(+0.54%) |
Aug 26, 2016 | 57.06 | 57.47 | 55.49 | 55.59 | 171,436 | -1.37(-2.41%) |
Aug 25, 2016 | 56.63 | 57.13 | 56.63 | 56.96 | 204,938 | +0.38(+0.67%) |
Aug 24, 2016 | 56.60 | 56.63 | 56.21 | 56.58 | 244,577 | -0.24(-0.43%) |
Aug 23, 2016 | 57.30 | 57.58 | 56.81 | 56.83 | 156,096 | -0.42(-0.73%) |
Aug 22, 2016 | 57.02 | 57.35 | 56.79 | 57.24 | 189,662 | +0.36(+0.62%) |
Aug 19, 2016 | 57.29 | 57.36 | 56.58 | 56.89 | 459,684 | -0.69(-1.19%) |
Aug 18, 2016 | 56.52 | 57.59 | 56.52 | 57.58 | 243,513 | +1.14(+2.02%) |
Aug 17, 2016 | 55.62 | 56.47 | 55.32 | 56.44 | 302,485 | +0.54(+0.97%) |
Aug 16, 2016 | 56.87 | 56.87 | 55.87 | 55.89 | 291,903 | -1.07(-1.89%) |
Aug 15, 2016 | 57.67 | 58.09 | 56.94 | 56.97 | 290,481 | -0.72(-1.25%) |
Aug 12, 2016 | 57.58 | 58.51 | 57.56 | 57.69 | 291,742 | +0.24(+0.43%) |
Aug 11, 2016 | 57.77 | 57.84 | 57.28 | 57.44 | 391,615 | -0.75(-1.29%) |
Aug 10, 2016 | 58.86 | 59.01 | 58.07 | 58.19 | 350,768 | -0.54(-0.93%) |
Aug 09, 2016 | 59.41 | 59.77 | 58.25 | 58.74 | 466,388 | -0.84(-1.41%) |
Aug 08, 2016 | 59.68 | 60.51 | 59.28 | 59.57 | 320,093 | -0.37(-0.62%) |
Aug 05, 2016 | 60.06 | 60.06 | 59.37 | 59.95 | 296,997 | -0.28(-0.46%) |
Aug 04, 2016 | 60.17 | 60.62 | 59.72 | 60.22 | 212,171 | +0.01(+0.01%) |
Aug 03, 2016 | 60.97 | 60.97 | 59.92 | 60.21 | 154,144 | -0.58(-0.95%) |
Aug 02, 2016 | 60.58 | 60.97 | 60.55 | 60.79 | 259,694 | -0.09(-0.16%) |