Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.91 | 60.44 | 59.87 | 59.97 | 2,844,793 | +0.21(+0.34%) |
Oct 28, 2016 | 60.10 | 60.46 | 59.30 | 59.76 | 3,481,521 | -0.19(-0.32%) |
Oct 27, 2016 | 59.86 | 60.41 | 59.41 | 59.95 | 3,579,869 | +0.62(+1.04%) |
Oct 26, 2016 | 58.41 | 59.47 | 58.31 | 59.34 | 2,904,608 | +0.71(+1.22%) |
Oct 25, 2016 | 59.02 | 59.27 | 58.58 | 58.62 | 3,109,170 | -0.46(-0.78%) |
Oct 24, 2016 | 59.29 | 59.54 | 58.93 | 59.08 | 2,577,868 | +0.28(+0.47%) |
Oct 21, 2016 | 58.49 | 58.95 | 58.42 | 58.81 | 5,655,483 | -0.54(-0.92%) |
Oct 20, 2016 | 59.66 | 59.83 | 58.89 | 59.35 | 2,428,671 | -0.41(-0.69%) |
Oct 19, 2016 | 59.54 | 60.10 | 59.40 | 59.76 | 3,233,399 | +0.09(+0.15%) |
Oct 18, 2016 | 60.07 | 60.14 | 59.58 | 59.67 | 2,402,948 | -0.10(-0.17%) |
Oct 17, 2016 | 59.85 | 60.14 | 59.69 | 59.77 | 2,998,870 | +0.06(+0.09%) |
Oct 14, 2016 | 60.11 | 60.36 | 59.53 | 59.71 | 3,823,211 | +0.53(+0.90%) |
Oct 13, 2016 | 58.82 | 59.40 | 58.33 | 59.18 | 3,335,986 | -0.57(-0.96%) |
Oct 12, 2016 | 59.79 | 60.19 | 59.61 | 59.76 | 3,106,643 | +0.08(+0.14%) |
Oct 11, 2016 | 60.12 | 60.29 | 59.31 | 59.67 | 3,545,464 | -0.40(-0.67%) |
Oct 10, 2016 | 60.12 | 60.29 | 59.86 | 60.07 | 3,067,421 | +0.29(+0.49%) |
Oct 07, 2016 | 59.78 | 60.12 | 59.28 | 59.78 | 3,492,644 | -0.34(-0.56%) |
Oct 06, 2016 | 60.25 | 60.78 | 59.58 | 60.12 | 3,928,011 | +0.16(+0.26%) |
Oct 05, 2016 | 58.67 | 60.29 | 58.55 | 59.97 | 6,147,255 | +1.56(+2.66%) |
Oct 04, 2016 | 57.71 | 58.55 | 57.71 | 58.41 | 4,214,280 | +0.82(+1.42%) |
Oct 03, 2016 | 57.59 | 57.94 | 57.33 | 57.59 | 2,504,127 | -0.16(-0.27%) |
Sep 30, 2016 | 57.03 | 58.09 | 56.89 | 57.75 | 4,701,343 | +1.19(+2.10%) |
Sep 29, 2016 | 57.46 | 57.82 | 56.32 | 56.56 | 4,271,963 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.82 | 56.87 | 57.75 | 2,812,826 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.52 | 57.05 | 3,823,167 | +0.88(+1.57%) |
Sep 26, 2016 | 56.28 | 56.44 | 55.89 | 56.16 | 4,143,067 | -0.66(-1.16%) |
Sep 23, 2016 | 57.38 | 57.64 | 56.64 | 56.82 | 4,564,188 | +0.14(+0.25%) |
Sep 22, 2016 | 57.17 | 57.27 | 56.64 | 56.68 | 3,209,612 | -0.40(-0.69%) |
Sep 21, 2016 | 56.91 | 57.21 | 56.24 | 57.08 | 3,692,136 | +0.53(+0.94%) |
Sep 20, 2016 | 56.69 | 56.89 | 56.25 | 56.55 | 3,714,563 | +0.08(+0.14%) |
Sep 19, 2016 | 56.52 | 57.19 | 56.33 | 56.47 | 2,490,077 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.61 | 55.87 | 56.17 | 6,249,343 | -0.73(-1.28%) |
Sep 15, 2016 | 56.21 | 57.22 | 55.99 | 56.90 | 4,895,236 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.43 | 56.27 | 5,906,871 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.09 | 55.80 | 3,462,162 | -0.59(-1.05%) |
Sep 12, 2016 | 55.45 | 56.57 | 54.94 | 56.40 | 3,788,487 | +0.40(+0.71%) |
Sep 09, 2016 | 55.77 | 56.72 | 55.65 | 56.00 | 5,006,244 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.91 | 55.29 | 55.65 | 2,902,167 | +0.13(+0.23%) |
Sep 07, 2016 | 55.43 | 55.70 | 55.17 | 55.53 | 2,774,387 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,412 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.22 | 56.22 | 56.22 | 3,034,516 | +0.46(+0.82%) |
Sep 01, 2016 | 56.31 | 56.57 | 55.15 | 55.76 | 3,121,834 | -0.38(-0.68%) |
Aug 31, 2016 | 56.31 | 56.56 | 55.57 | 56.14 | 3,761,745 | -0.13(-0.23%) |
Aug 30, 2016 | 55.60 | 56.38 | 55.60 | 56.27 | 2,808,337 | +0.67(+1.21%) |
Aug 29, 2016 | 55.00 | 55.91 | 55.00 | 55.60 | 2,298,427 | +0.74(+1.34%) |
Aug 26, 2016 | 54.81 | 55.48 | 54.47 | 54.86 | 2,834,490 | +0.20(+0.36%) |
Aug 25, 2016 | 54.19 | 54.70 | 54.19 | 54.66 | 2,261,972 | +0.41(+0.76%) |
Aug 24, 2016 | 54.26 | 54.49 | 54.13 | 54.25 | 1,740,846 | +0.18(+0.33%) |
Aug 23, 2016 | 54.06 | 54.55 | 54.01 | 54.08 | 1,945,536 | +0.28(+0.51%) |
Aug 22, 2016 | 53.62 | 53.89 | 53.40 | 53.80 | 2,019,321 | -0.08(-0.14%) |
Aug 19, 2016 | 53.54 | 53.99 | 53.19 | 53.88 | 2,242,787 | +0.25(+0.47%) |
Aug 18, 2016 | 53.98 | 54.06 | 53.47 | 53.62 | 2,558,849 | -0.36(-0.67%) |
Aug 17, 2016 | 53.79 | 54.07 | 53.70 | 53.99 | 2,835,006 | +0.22(+0.40%) |
Aug 16, 2016 | 53.60 | 53.93 | 53.40 | 53.77 | 2,834,567 | +0.01(+0.03%) |
Aug 15, 2016 | 53.49 | 53.93 | 53.40 | 53.76 | 2,776,199 | +0.83(+1.58%) |
Aug 12, 2016 | 52.90 | 53.12 | 52.45 | 52.92 | 4,362,628 | -0.69(-1.29%) |
Aug 11, 2016 | 53.41 | 53.89 | 53.27 | 53.62 | 3,286,317 | +0.23(+0.43%) |
Aug 10, 2016 | 54.28 | 54.40 | 53.32 | 53.39 | 3,963,562 | -0.91(-1.68%) |
Aug 09, 2016 | 54.15 | 54.41 | 53.91 | 54.30 | 3,440,870 | +0.13(+0.23%) |
Aug 08, 2016 | 53.51 | 54.28 | 53.37 | 54.17 | 4,974,602 | +0.89(+1.67%) |
Aug 05, 2016 | 51.81 | 53.41 | 51.81 | 53.28 | 5,042,528 | +2.24(+4.38%) |
Aug 04, 2016 | 52.25 | 52.38 | 50.63 | 51.05 | 5,717,944 | -2.32(-4.35%) |
Aug 03, 2016 | 52.06 | 53.62 | 52.03 | 53.37 | 3,900,190 | +1.53(+2.95%) |
Aug 02, 2016 | 52.49 | 52.79 | 51.30 | 51.84 | 3,792,054 | -0.62(-1.18%) |