Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.51 | 55.35 | 54.22 | 55.30 | 310,053 | +1.03(+1.89%) |
Oct 28, 2016 | 54.41 | 54.91 | 53.87 | 54.28 | 205,841 | +0.01(+0.01%) |
Oct 27, 2016 | 55.15 | 55.38 | 54.08 | 54.27 | 195,563 | -1.17(-2.12%) |
Oct 26, 2016 | 56.26 | 56.57 | 55.08 | 55.44 | 257,346 | -1.15(-2.03%) |
Oct 25, 2016 | 56.86 | 57.12 | 56.48 | 56.59 | 235,775 | -0.51(-0.90%) |
Oct 24, 2016 | 56.97 | 57.74 | 56.90 | 57.10 | 212,567 | +0.37(+0.66%) |
Oct 21, 2016 | 57.05 | 57.12 | 56.55 | 56.73 | 407,707 | -0.06(-0.10%) |
Oct 20, 2016 | 58.43 | 58.50 | 56.43 | 56.78 | 487,998 | +0.07(+0.13%) |
Oct 19, 2016 | 57.00 | 57.05 | 56.56 | 56.71 | 296,771 | -0.09(-0.16%) |
Oct 18, 2016 | 56.93 | 57.07 | 56.56 | 56.80 | 273,894 | +0.29(+0.52%) |
Oct 17, 2016 | 56.40 | 56.92 | 56.27 | 56.51 | 160,419 | +0.26(+0.46%) |
Oct 14, 2016 | 56.28 | 56.70 | 55.75 | 56.25 | 234,167 | -0.08(-0.14%) |
Oct 13, 2016 | 55.99 | 56.49 | 55.87 | 56.33 | 297,546 | +0.31(+0.55%) |
Oct 12, 2016 | 55.97 | 56.25 | 55.60 | 56.02 | 325,508 | +0.04(+0.07%) |
Oct 11, 2016 | 56.22 | 56.39 | 55.78 | 55.98 | 189,074 | -0.33(-0.58%) |
Oct 10, 2016 | 55.62 | 56.47 | 55.62 | 56.30 | 151,276 | +0.66(+1.19%) |
Oct 07, 2016 | 55.73 | 56.43 | 55.15 | 55.64 | 211,275 | +0.11(+0.19%) |
Oct 06, 2016 | 56.04 | 56.16 | 55.11 | 55.54 | 332,833 | -0.65(-1.16%) |
Oct 05, 2016 | 58.28 | 58.87 | 55.99 | 56.19 | 489,278 | -2.05(-3.52%) |
Oct 04, 2016 | 58.71 | 58.93 | 57.90 | 58.24 | 192,347 | -0.50(-0.86%) |
Oct 03, 2016 | 59.62 | 60.40 | 58.61 | 58.75 | 162,429 | -1.16(-1.93%) |
Sep 30, 2016 | 60.71 | 61.12 | 59.85 | 59.90 | 217,845 | -0.49(-0.81%) |
Sep 29, 2016 | 60.81 | 60.88 | 59.86 | 60.39 | 225,726 | -0.75(-1.23%) |
Sep 28, 2016 | 60.11 | 61.18 | 59.35 | 61.14 | 279,648 | +1.43(+2.40%) |
Sep 27, 2016 | 60.46 | 60.46 | 59.57 | 59.71 | 168,074 | -0.47(-0.78%) |
Sep 26, 2016 | 59.61 | 60.55 | 59.43 | 60.18 | 231,107 | +0.25(+0.42%) |
Sep 23, 2016 | 59.77 | 60.11 | 59.27 | 59.93 | 156,341 | -0.02(-0.03%) |
Sep 22, 2016 | 59.63 | 60.12 | 59.25 | 59.94 | 244,677 | +0.86(+1.45%) |
Sep 21, 2016 | 57.99 | 59.18 | 57.22 | 59.09 | 244,417 | +1.29(+2.23%) |
Sep 20, 2016 | 58.15 | 58.31 | 57.80 | 57.80 | 161,263 | +0.11(+0.20%) |
Sep 19, 2016 | 57.10 | 57.73 | 57.02 | 57.69 | 105,288 | +0.69(+1.21%) |
Sep 16, 2016 | 56.17 | 57.04 | 56.15 | 57.00 | 310,398 | +0.56(+1.00%) |
Sep 15, 2016 | 56.04 | 56.49 | 55.70 | 56.43 | 234,702 | +0.48(+0.86%) |
Sep 14, 2016 | 56.10 | 56.61 | 55.73 | 55.95 | 199,148 | -0.10(-0.17%) |
Sep 13, 2016 | 57.16 | 57.16 | 55.69 | 56.05 | 345,492 | -1.41(-2.46%) |
Sep 12, 2016 | 56.88 | 57.88 | 56.41 | 57.46 | 261,401 | +0.47(+0.82%) |
Sep 09, 2016 | 59.05 | 59.05 | 56.96 | 57.00 | 239,536 | -2.76(-4.62%) |
Sep 08, 2016 | 60.30 | 60.39 | 59.59 | 59.76 | 222,054 | -0.91(-1.50%) |
Sep 07, 2016 | 60.31 | 61.34 | 60.01 | 60.67 | 360,639 | +0.25(+0.41%) |
Sep 06, 2016 | 60.09 | 60.84 | 59.13 | 60.42 | 264,244 | +0.15(+0.24%) |
Sep 02, 2016 | 59.64 | 60.27 | 60.27 | 60.27 | 182,263 | +0.83(+1.40%) |
Sep 01, 2016 | 59.24 | 59.63 | 58.94 | 59.44 | 189,248 | +0.22(+0.37%) |
Aug 31, 2016 | 59.09 | 59.58 | 58.91 | 59.22 | 290,117 | -0.02(-0.03%) |
Aug 30, 2016 | 59.32 | 59.32 | 58.76 | 59.24 | 93,172 | +0.02(+0.03%) |
Aug 29, 2016 | 58.77 | 59.25 | 58.60 | 59.22 | 97,638 | +0.58(+0.99%) |
Aug 26, 2016 | 58.80 | 59.17 | 57.95 | 58.64 | 171,725 | -0.17(-0.29%) |
Aug 25, 2016 | 58.35 | 58.95 | 58.17 | 58.81 | 105,091 | +0.43(+0.73%) |
Aug 24, 2016 | 58.90 | 58.90 | 58.15 | 58.38 | 108,348 | -0.42(-0.71%) |
Aug 23, 2016 | 58.93 | 59.26 | 58.71 | 58.80 | 88,215 | +0.23(+0.40%) |
Aug 22, 2016 | 58.56 | 59.02 | 58.13 | 58.57 | 120,595 | +0.15(+0.26%) |
Aug 19, 2016 | 58.42 | 58.46 | 57.01 | 58.42 | 150,534 | +0.11(+0.19%) |
Aug 18, 2016 | 58.27 | 58.65 | 58.00 | 58.30 | 134,560 | +0.12(+0.21%) |
Aug 17, 2016 | 58.33 | 58.33 | 57.71 | 58.18 | 188,379 | -0.16(-0.28%) |
Aug 16, 2016 | 58.74 | 59.17 | 58.13 | 58.34 | 173,628 | -0.69(-1.16%) |
Aug 15, 2016 | 59.34 | 59.60 | 58.93 | 59.03 | 117,653 | -0.21(-0.35%) |
Aug 12, 2016 | 58.92 | 59.64 | 58.87 | 59.24 | 140,595 | +0.51(+0.87%) |
Aug 11, 2016 | 59.20 | 59.20 | 58.38 | 58.73 | 166,402 | -0.46(-0.78%) |
Aug 10, 2016 | 58.92 | 59.33 | 58.76 | 59.19 | 182,796 | +0.27(+0.47%) |
Aug 09, 2016 | 58.51 | 58.97 | 58.27 | 58.92 | 98,586 | +0.47(+0.80%) |
Aug 08, 2016 | 58.59 | 58.98 | 58.38 | 58.45 | 93,724 | -0.22(-0.37%) |
Aug 05, 2016 | 58.91 | 58.92 | 58.49 | 58.67 | 222,422 | -0.09(-0.15%) |
Aug 04, 2016 | 58.96 | 59.12 | 58.31 | 58.75 | 137,477 | +0.04(+0.07%) |
Aug 03, 2016 | 58.80 | 58.88 | 58.12 | 58.71 | 223,872 | -0.19(-0.32%) |
Aug 02, 2016 | 59.87 | 59.87 | 58.82 | 58.90 | 159,609 | -0.99(-1.66%) |