Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.78 | 58.81 | 58.55 | 58.61 | 31,076,274 | -0.18(-0.30%) |
Oct 28, 2016 | 59.01 | 59.05 | 58.74 | 58.79 | 28,979,154 | -0.29(-0.48%) |
Oct 27, 2016 | 59.34 | 59.36 | 58.97 | 59.08 | 28,373,730 | -0.22(-0.37%) |
Oct 26, 2016 | 59.38 | 59.52 | 59.27 | 59.29 | 20,272,658 | -0.24(-0.40%) |
Oct 25, 2016 | 59.50 | 59.57 | 59.44 | 59.53 | 10,136,205 | -0.03(-0.06%) |
Oct 24, 2016 | 59.61 | 59.66 | 59.47 | 59.57 | 10,568,063 | +0.03(+0.06%) |
Oct 21, 2016 | 59.40 | 59.59 | 59.33 | 59.53 | 12,229,586 | +0.01(+0.02%) |
Oct 20, 2016 | 59.51 | 59.56 | 59.40 | 59.52 | 18,430,476 | +0.01(+0.01%) |
Oct 19, 2016 | 59.39 | 59.55 | 59.37 | 59.51 | 14,491,680 | +0.17(+0.29%) |
Oct 18, 2016 | 59.31 | 59.36 | 59.16 | 59.34 | 12,334,812 | +0.24(+0.40%) |
Oct 17, 2016 | 59.17 | 59.27 | 59.08 | 59.10 | 11,432,814 | -0.08(-0.14%) |
Oct 14, 2016 | 59.22 | 59.27 | 59.10 | 59.18 | 9,930,332 | +0.14(+0.23%) |
Oct 13, 2016 | 59.01 | 59.12 | 58.89 | 59.05 | 15,578,573 | -0.15(-0.25%) |
Oct 12, 2016 | 59.19 | 59.30 | 59.10 | 59.20 | 11,616,678 | -0.02(-0.03%) |
Oct 11, 2016 | 59.46 | 59.47 | 59.12 | 59.22 | 12,995,599 | -0.33(-0.56%) |
Oct 10, 2016 | 59.42 | 59.62 | 59.38 | 59.55 | 6,138,066 | +0.17(+0.29%) |
Oct 07, 2016 | 59.27 | 59.41 | 59.10 | 59.38 | 15,885,879 | +0.14(+0.23%) |
Oct 06, 2016 | 59.26 | 59.27 | 59.10 | 59.25 | 13,876,728 | +0.03(+0.06%) |
Oct 05, 2016 | 59.26 | 59.27 | 59.12 | 59.21 | 13,831,665 | +0.16(+0.27%) |
Oct 04, 2016 | 59.24 | 59.28 | 58.98 | 59.05 | 16,228,175 | -0.10(-0.17%) |
Oct 03, 2016 | 59.16 | 59.22 | 59.04 | 59.16 | 15,694,458 | -0.04(-0.06%) |
Sep 30, 2016 | 59.02 | 59.21 | 59.00 | 59.19 | 16,249,915 | +0.26(+0.44%) |
Sep 29, 2016 | 59.13 | 59.15 | 58.72 | 58.94 | 19,558,400 | -0.22(-0.38%) |
Sep 28, 2016 | 58.87 | 59.17 | 58.66 | 59.16 | 16,159,441 | +0.39(+0.67%) |
Sep 27, 2016 | 58.52 | 58.77 | 58.43 | 58.77 | 9,424,242 | +0.17(+0.29%) |
Sep 26, 2016 | 58.73 | 58.80 | 58.55 | 58.60 | 9,715,345 | -0.26(-0.44%) |
Sep 23, 2016 | 58.88 | 59.00 | 58.81 | 58.85 | 19,344,502 | -0.07(-0.12%) |
Sep 22, 2016 | 58.92 | 59.11 | 58.82 | 58.92 | 17,414,882 | +0.20(+0.33%) |
Sep 21, 2016 | 58.28 | 58.76 | 58.26 | 58.73 | 25,774,276 | +0.48(+0.83%) |
Sep 20, 2016 | 58.34 | 58.41 | 58.15 | 58.24 | 12,833,306 | -0.07(-0.12%) |
Sep 19, 2016 | 58.32 | 58.39 | 58.22 | 58.31 | 14,528,346 | +0.03(+0.06%) |
Sep 16, 2016 | 58.19 | 58.29 | 58.05 | 58.28 | 12,377,783 | +0.01(+0.02%) |
Sep 15, 2016 | 58.00 | 58.29 | 57.96 | 58.26 | 14,748,158 | +0.34(+0.59%) |
Sep 14, 2016 | 58.02 | 58.21 | 57.86 | 57.93 | 21,017,836 | -0.01(-0.02%) |
Sep 13, 2016 | 58.24 | 58.32 | 57.84 | 57.94 | 32,294,220 | -0.45(-0.77%) |
Sep 12, 2016 | 58.07 | 58.50 | 58.03 | 58.39 | 26,119,192 | +0.20(+0.35%) |
Sep 09, 2016 | 58.58 | 58.72 | 58.16 | 58.18 | 36,982,620 | -0.56(-0.96%) |
Sep 08, 2016 | 58.86 | 58.89 | 58.74 | 58.75 | 12,428,094 | -0.11(-0.18%) |
Sep 07, 2016 | 58.98 | 59.02 | 58.81 | 58.85 | 12,154,385 | -0.16(-0.28%) |
Sep 06, 2016 | 58.93 | 59.02 | 58.92 | 59.02 | 18,665,598 | +0.07(+0.12%) |
Sep 02, 2016 | 58.85 | 58.95 | 58.95 | 58.95 | 19,959,992 | +0.27(+0.46%) |
Sep 01, 2016 | 58.61 | 58.70 | 58.42 | 58.68 | 22,042,388 | +0.12(+0.20%) |
Aug 31, 2016 | 58.74 | 58.79 | 58.51 | 58.56 | 25,145,890 | -0.23(-0.39%) |
Aug 30, 2016 | 58.76 | 58.86 | 58.62 | 58.79 | 23,920,642 | +0.03(+0.06%) |
Aug 29, 2016 | 58.56 | 58.79 | 58.53 | 58.76 | 14,858,170 | +0.29(+0.50%) |
Aug 26, 2016 | 58.50 | 58.78 | 58.37 | 58.47 | 15,611,457 | -0.07(-0.12%) |
Aug 25, 2016 | 58.46 | 58.61 | 58.45 | 58.54 | 11,078,109 | +0.11(+0.19%) |
Aug 24, 2016 | 58.58 | 58.61 | 58.42 | 58.43 | 9,853,040 | -0.16(-0.28%) |
Aug 23, 2016 | 58.54 | 58.64 | 58.49 | 58.59 | 11,068,640 | +0.20(+0.34%) |
Aug 22, 2016 | 58.43 | 58.47 | 58.30 | 58.39 | 7,942,313 | -0.09(-0.16%) |
Aug 19, 2016 | 58.59 | 58.64 | 58.46 | 58.49 | 11,065,162 | -0.18(-0.30%) |
Aug 18, 2016 | 58.48 | 58.66 | 58.44 | 58.66 | 12,706,811 | +0.23(+0.39%) |
Aug 17, 2016 | 58.39 | 58.46 | 58.31 | 58.43 | 20,933,750 | +0.08(+0.14%) |
Aug 16, 2016 | 58.49 | 58.49 | 58.33 | 58.35 | 11,998,401 | -0.12(-0.20%) |
Aug 15, 2016 | 58.42 | 58.50 | 58.31 | 58.47 | 13,911,147 | +0.17(+0.30%) |
Aug 12, 2016 | 58.22 | 58.31 | 58.17 | 58.30 | 5,916,787 | +0.05(+0.08%) |
Aug 11, 2016 | 58.20 | 58.33 | 58.16 | 58.25 | 9,967,444 | +0.14(+0.24%) |
Aug 10, 2016 | 58.23 | 58.26 | 58.09 | 58.11 | 10,734,037 | -0.11(-0.19%) |
Aug 09, 2016 | 58.05 | 58.26 | 58.04 | 58.22 | 20,389,644 | +0.20(+0.35%) |
Aug 08, 2016 | 57.89 | 58.04 | 57.82 | 58.02 | 15,990,495 | +0.24(+0.41%) |
Aug 05, 2016 | 57.84 | 57.94 | 57.76 | 57.78 | 18,231,896 | +0.13(+0.22%) |
Aug 04, 2016 | 57.49 | 57.72 | 57.41 | 57.65 | 17,516,998 | +0.36(+0.64%) |
Aug 03, 2016 | 57.08 | 57.34 | 57.04 | 57.29 | 20,332,454 | +0.26(+0.45%) |
Aug 02, 2016 | 57.09 | 57.15 | 56.93 | 57.03 | 32,510,932 | -0.08(-0.14%) |