Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.52 | 58.88 | 55.62 | 56.68 | 329,041 | +0.07(+0.12%) |
Oct 28, 2016 | 56.73 | 57.08 | 55.84 | 56.61 | 289,192 | -0.18(-0.32%) |
Oct 27, 2016 | 57.76 | 57.76 | 56.52 | 56.79 | 316,763 | -0.76(-1.32%) |
Oct 26, 2016 | 57.51 | 57.51 | 56.82 | 57.55 | 309,157 | -0.04(-0.07%) |
Oct 25, 2016 | 57.51 | 57.79 | 57.02 | 57.59 | 226,964 | +0.05(+0.09%) |
Oct 24, 2016 | 56.88 | 57.75 | 56.14 | 57.54 | 211,471 | +1.11(+1.97%) |
Oct 21, 2016 | 56.22 | 56.54 | 55.65 | 56.43 | 111,123 | +0.06(+0.11%) |
Oct 20, 2016 | 55.74 | 56.64 | 55.68 | 56.37 | 147,267 | +0.19(+0.34%) |
Oct 19, 2016 | 56.86 | 56.86 | 56.07 | 56.18 | 101,464 | -0.69(-1.21%) |
Oct 18, 2016 | 56.82 | 57.20 | 56.46 | 56.87 | 178,674 | +0.25(+0.44%) |
Oct 17, 2016 | 56.48 | 56.97 | 56.38 | 56.62 | 279,055 | +0.17(+0.30%) |
Oct 14, 2016 | 57.71 | 57.71 | 56.34 | 56.45 | 204,317 | -0.94(-1.64%) |
Oct 13, 2016 | 57.10 | 57.88 | 56.70 | 57.39 | 339,511 | -0.09(-0.16%) |
Oct 12, 2016 | 57.50 | 58.12 | 57.31 | 57.48 | 172,481 | -0.19(-0.32%) |
Oct 11, 2016 | 58.12 | 60.99 | 57.39 | 57.66 | 344,048 | -0.80(-1.36%) |
Oct 10, 2016 | 58.74 | 59.47 | 58.36 | 58.46 | 221,930 | +0.10(+0.17%) |
Oct 07, 2016 | 58.57 | 58.92 | 58.02 | 58.36 | 220,319 | -0.24(-0.41%) |
Oct 06, 2016 | 59.84 | 59.84 | 58.51 | 58.60 | 183,670 | -1.25(-2.09%) |
Oct 05, 2016 | 60.40 | 60.92 | 59.76 | 59.85 | 168,631 | -0.42(-0.70%) |
Oct 04, 2016 | 60.31 | 60.52 | 59.93 | 60.27 | 272,536 | -0.17(-0.28%) |
Oct 03, 2016 | 59.98 | 60.65 | 59.86 | 60.44 | 252,252 | +0.33(+0.55%) |
Sep 30, 2016 | 60.00 | 60.35 | 59.81 | 60.11 | 413,377 | +0.14(+0.23%) |
Sep 29, 2016 | 60.68 | 60.68 | 59.90 | 59.97 | 387,868 | -1.00(-1.64%) |
Sep 28, 2016 | 60.85 | 61.32 | 60.59 | 60.97 | 363,943 | -0.01(-0.02%) |
Sep 27, 2016 | 60.64 | 61.30 | 60.64 | 60.98 | 205,150 | +0.24(+0.40%) |
Sep 26, 2016 | 61.01 | 61.29 | 60.00 | 60.74 | 410,160 | -0.29(-0.48%) |
Sep 23, 2016 | 61.30 | 61.30 | 60.43 | 61.03 | 281,798 | -0.63(-1.02%) |
Sep 22, 2016 | 60.57 | 62.06 | 60.53 | 61.66 | 371,388 | +0.20(+0.33%) |
Sep 21, 2016 | 60.99 | 61.65 | 60.01 | 61.46 | 520,442 | +0.71(+1.17%) |
Sep 20, 2016 | 60.16 | 61.20 | 59.80 | 60.75 | 526,448 | +0.44(+0.73%) |
Sep 19, 2016 | 59.74 | 60.81 | 59.49 | 60.31 | 447,975 | +0.52(+0.87%) |
Sep 16, 2016 | 59.29 | 60.19 | 59.29 | 59.79 | 458,430 | +0.13(+0.22%) |
Sep 15, 2016 | 59.60 | 59.77 | 59.18 | 59.66 | 172,548 | +0.08(+0.13%) |
Sep 14, 2016 | 59.62 | 60.05 | 59.11 | 59.58 | 277,273 | -0.26(-0.43%) |
Sep 13, 2016 | 59.46 | 60.07 | 59.12 | 59.84 | 368,239 | -0.07(-0.12%) |
Sep 12, 2016 | 59.00 | 60.08 | 58.60 | 59.91 | 278,504 | +0.74(+1.25%) |
Sep 09, 2016 | 60.09 | 60.29 | 59.15 | 59.17 | 238,216 | -1.45(-2.39%) |
Sep 08, 2016 | 60.16 | 60.90 | 59.82 | 60.62 | 232,337 | +0.10(+0.17%) |
Sep 07, 2016 | 60.54 | 61.49 | 59.95 | 60.52 | 304,309 | -0.15(-0.25%) |
Sep 06, 2016 | 60.30 | 61.09 | 60.00 | 60.67 | 434,492 | -0.28(-0.46%) |
Sep 02, 2016 | 60.02 | 60.95 | 60.95 | 60.95 | 130,500 | +0.74(+1.23%) |
Sep 01, 2016 | 59.59 | 60.30 | 59.02 | 60.21 | 230,457 | +0.19(+0.32%) |
Aug 31, 2016 | 59.83 | 60.47 | 59.56 | 60.02 | 210,291 | -0.14(-0.23%) |
Aug 30, 2016 | 60.40 | 60.75 | 59.81 | 60.16 | 233,946 | -0.49(-0.81%) |
Aug 29, 2016 | 60.46 | 61.29 | 60.33 | 60.65 | 171,667 | +0.04(+0.07%) |
Aug 26, 2016 | 60.04 | 60.88 | 59.86 | 60.61 | 152,488 | +0.42(+0.70%) |
Aug 25, 2016 | 59.86 | 60.43 | 59.46 | 60.19 | 178,317 | +0.15(+0.25%) |
Aug 24, 2016 | 61.19 | 62.69 | 59.94 | 60.04 | 165,949 | -1.42(-2.31%) |
Aug 23, 2016 | 61.44 | 61.63 | 60.97 | 61.46 | 217,852 | -0.04(-0.07%) |
Aug 22, 2016 | 61.90 | 62.27 | 61.21 | 61.50 | 248,936 | -0.07(-0.11%) |
Aug 19, 2016 | 62.28 | 62.40 | 61.47 | 61.57 | 331,975 | -1.08(-1.72%) |
Aug 18, 2016 | 62.46 | 62.90 | 62.16 | 62.65 | 325,503 | +0.13(+0.21%) |
Aug 17, 2016 | 62.52 | 62.89 | 62.20 | 62.52 | 240,681 | +0.00(+0.00%) |
Aug 16, 2016 | 62.70 | 62.74 | 62.15 | 62.52 | 283,320 | -0.18(-0.29%) |
Aug 15, 2016 | 62.80 | 63.06 | 62.06 | 62.70 | 440,443 | -0.11(-0.18%) |
Aug 12, 2016 | 60.57 | 63.21 | 59.96 | 62.81 | 791,790 | +2.10(+3.46%) |
Aug 11, 2016 | 59.73 | 61.25 | 59.30 | 60.71 | 359,755 | +0.71(+1.18%) |
Aug 10, 2016 | 60.35 | 60.35 | 59.76 | 60.00 | 253,894 | -0.53(-0.88%) |
Aug 09, 2016 | 60.22 | 61.20 | 59.26 | 60.53 | 245,777 | +0.03(+0.05%) |
Aug 08, 2016 | 61.00 | 61.91 | 60.19 | 60.50 | 563,068 | -0.50(-0.82%) |
Aug 05, 2016 | 62.16 | 62.50 | 60.92 | 61.00 | 816,979 | -1.56(-2.49%) |
Aug 04, 2016 | 60.84 | 63.13 | 60.84 | 62.56 | 524,507 | +1.40(+2.29%) |
Aug 03, 2016 | 57.00 | 62.49 | 56.63 | 61.16 | 1,725,581 | +6.72(+12.34%) |
Aug 02, 2016 | 55.32 | 55.91 | 54.30 | 54.44 | 454,925 | -0.91(-1.64%) |