Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.00 | 58.32 | 57.00 | 57.70 | 338,988 | +0.84(+1.47%) |
Oct 28, 2016 | 56.49 | 57.35 | 56.39 | 56.87 | 213,262 | +0.37(+0.66%) |
Oct 27, 2016 | 55.98 | 56.61 | 55.86 | 56.49 | 343,336 | +0.25(+0.44%) |
Oct 26, 2016 | 55.95 | 56.68 | 55.70 | 56.25 | 225,411 | +0.00(+0.00%) |
Oct 25, 2016 | 55.43 | 56.25 | 55.40 | 56.25 | 359,554 | +0.82(+1.48%) |
Oct 24, 2016 | 55.93 | 55.95 | 55.27 | 55.43 | 333,265 | +0.07(+0.13%) |
Oct 21, 2016 | 54.96 | 55.57 | 54.96 | 55.35 | 302,494 | -0.02(-0.03%) |
Oct 20, 2016 | 55.45 | 55.60 | 55.01 | 55.37 | 202,668 | +0.12(+0.22%) |
Oct 19, 2016 | 54.89 | 55.62 | 54.77 | 55.25 | 274,737 | +0.28(+0.51%) |
Oct 18, 2016 | 54.45 | 55.11 | 53.82 | 54.97 | 329,918 | +0.90(+1.66%) |
Oct 17, 2016 | 53.23 | 54.10 | 53.23 | 54.07 | 257,268 | +0.90(+1.69%) |
Oct 14, 2016 | 53.30 | 53.72 | 53.00 | 53.17 | 232,997 | -0.19(-0.36%) |
Oct 13, 2016 | 53.35 | 53.90 | 52.64 | 53.36 | 777,721 | +1.04(+1.98%) |
Oct 12, 2016 | 51.25 | 52.42 | 51.25 | 52.33 | 202,383 | +1.08(+2.11%) |
Oct 11, 2016 | 52.30 | 52.30 | 51.17 | 51.25 | 174,506 | -1.27(-2.43%) |
Oct 10, 2016 | 51.87 | 52.84 | 51.87 | 52.52 | 297,010 | +0.65(+1.26%) |
Oct 07, 2016 | 52.85 | 52.93 | 51.59 | 51.87 | 219,150 | -0.65(-1.24%) |
Oct 06, 2016 | 52.04 | 52.72 | 51.84 | 52.52 | 186,019 | +0.21(+0.41%) |
Oct 05, 2016 | 52.38 | 52.66 | 51.67 | 52.30 | 316,193 | +0.09(+0.17%) |
Oct 04, 2016 | 54.51 | 54.51 | 51.76 | 52.22 | 573,632 | -2.36(-4.32%) |
Oct 03, 2016 | 55.51 | 55.51 | 54.45 | 54.57 | 203,677 | -1.06(-1.90%) |
Sep 30, 2016 | 56.65 | 56.65 | 55.20 | 55.63 | 300,657 | -0.54(-0.96%) |
Sep 29, 2016 | 57.07 | 57.07 | 55.83 | 56.17 | 207,507 | -1.16(-2.03%) |
Sep 28, 2016 | 57.37 | 57.60 | 56.64 | 57.34 | 213,252 | -0.18(-0.30%) |
Sep 27, 2016 | 58.06 | 58.19 | 57.34 | 57.51 | 142,383 | -0.29(-0.50%) |
Sep 26, 2016 | 58.21 | 58.21 | 57.48 | 57.80 | 180,276 | -0.44(-0.75%) |
Sep 23, 2016 | 58.41 | 58.75 | 58.21 | 58.24 | 193,431 | -0.61(-1.03%) |
Sep 22, 2016 | 58.15 | 58.95 | 57.94 | 58.84 | 230,530 | +1.00(+1.73%) |
Sep 21, 2016 | 56.07 | 57.85 | 55.89 | 57.84 | 299,691 | +1.98(+3.54%) |
Sep 20, 2016 | 56.14 | 56.38 | 55.82 | 55.86 | 199,078 | -0.02(-0.03%) |
Sep 19, 2016 | 55.25 | 55.97 | 55.14 | 55.88 | 268,134 | +0.92(+1.67%) |
Sep 16, 2016 | 54.68 | 55.08 | 54.13 | 54.96 | 590,082 | +0.37(+0.69%) |
Sep 15, 2016 | 54.49 | 54.75 | 54.21 | 54.59 | 315,347 | +0.18(+0.32%) |
Sep 14, 2016 | 54.75 | 55.00 | 54.20 | 54.41 | 237,304 | -0.23(-0.42%) |
Sep 13, 2016 | 55.29 | 55.47 | 54.56 | 54.65 | 265,583 | -0.80(-1.45%) |
Sep 12, 2016 | 55.16 | 55.47 | 54.95 | 55.45 | 243,102 | +0.45(+0.83%) |
Sep 09, 2016 | 57.13 | 57.13 | 55.00 | 55.00 | 277,132 | -2.67(-4.63%) |
Sep 08, 2016 | 57.53 | 57.99 | 57.34 | 57.66 | 207,246 | -0.05(-0.08%) |
Sep 07, 2016 | 56.94 | 57.73 | 56.32 | 57.71 | 253,530 | +0.84(+1.48%) |
Sep 06, 2016 | 56.58 | 56.96 | 56.30 | 56.87 | 186,507 | +0.47(+0.83%) |
Sep 02, 2016 | 55.94 | 56.40 | 56.40 | 56.40 | 290,699 | +0.80(+1.43%) |
Sep 01, 2016 | 55.61 | 55.78 | 55.31 | 55.60 | 217,569 | +0.00(+0.00%) |
Aug 31, 2016 | 55.85 | 56.00 | 55.50 | 55.60 | 243,543 | -0.18(-0.31%) |
Aug 30, 2016 | 56.50 | 56.68 | 55.57 | 55.78 | 181,852 | -0.57(-1.02%) |
Aug 29, 2016 | 56.10 | 56.94 | 56.10 | 56.35 | 151,652 | +0.30(+0.54%) |
Aug 26, 2016 | 57.54 | 57.94 | 55.95 | 56.05 | 170,023 | -1.39(-2.41%) |
Aug 25, 2016 | 57.10 | 57.61 | 57.10 | 57.43 | 203,249 | +0.38(+0.67%) |
Aug 24, 2016 | 57.07 | 57.10 | 56.68 | 57.05 | 242,561 | -0.25(-0.43%) |
Aug 23, 2016 | 57.78 | 58.06 | 57.28 | 57.30 | 154,810 | -0.42(-0.73%) |
Aug 22, 2016 | 57.50 | 57.83 | 57.27 | 57.72 | 188,099 | +0.36(+0.62%) |
Aug 19, 2016 | 57.77 | 57.84 | 57.05 | 57.36 | 455,895 | -0.69(-1.19%) |
Aug 18, 2016 | 56.99 | 58.07 | 56.99 | 58.05 | 241,506 | +1.15(+2.02%) |
Aug 17, 2016 | 56.09 | 56.94 | 55.78 | 56.91 | 299,992 | +0.55(+0.98%) |
Aug 16, 2016 | 57.34 | 57.34 | 56.33 | 56.36 | 289,497 | -1.08(-1.89%) |
Aug 15, 2016 | 58.15 | 58.57 | 57.41 | 57.44 | 288,087 | -0.72(-1.25%) |
Aug 12, 2016 | 58.06 | 58.99 | 58.04 | 58.17 | 289,338 | +0.25(+0.43%) |
Aug 11, 2016 | 58.25 | 58.33 | 57.75 | 57.92 | 388,388 | -0.76(-1.29%) |
Aug 10, 2016 | 59.34 | 59.50 | 58.56 | 58.68 | 347,877 | -0.55(-0.93%) |
Aug 09, 2016 | 59.90 | 60.27 | 58.73 | 59.23 | 462,544 | -0.84(-1.41%) |
Aug 08, 2016 | 60.17 | 61.01 | 59.78 | 60.07 | 317,455 | -0.37(-0.62%) |
Aug 05, 2016 | 60.56 | 60.56 | 59.86 | 60.44 | 294,549 | -0.28(-0.46%) |
Aug 04, 2016 | 60.67 | 61.13 | 60.21 | 60.72 | 210,422 | +0.01(+0.01%) |
Aug 03, 2016 | 61.48 | 61.48 | 60.42 | 60.71 | 152,873 | -0.58(-0.95%) |
Aug 02, 2016 | 61.08 | 61.48 | 61.06 | 61.30 | 257,554 | -0.10(-0.16%) |