Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.04 | 58.17 | 57.55 | 58.14 | 3,424,019 | +0.24(+0.42%) |
Oct 28, 2016 | 57.82 | 58.15 | 57.44 | 57.90 | 2,500,388 | -0.03(-0.05%) |
Oct 27, 2016 | 59.04 | 59.15 | 57.72 | 57.93 | 2,405,509 | -1.11(-1.87%) |
Oct 26, 2016 | 58.63 | 59.48 | 58.57 | 59.04 | 2,194,219 | +0.34(+0.59%) |
Oct 25, 2016 | 58.61 | 58.88 | 58.16 | 58.69 | 1,890,907 | -0.24(-0.41%) |
Oct 24, 2016 | 59.25 | 59.44 | 58.70 | 58.94 | 2,267,416 | -0.01(-0.02%) |
Oct 21, 2016 | 58.75 | 58.96 | 58.36 | 58.94 | 1,936,182 | -0.01(-0.02%) |
Oct 20, 2016 | 59.01 | 59.50 | 58.80 | 58.95 | 2,197,495 | +0.05(+0.08%) |
Oct 19, 2016 | 60.06 | 60.06 | 58.60 | 58.91 | 3,247,164 | -0.18(-0.30%) |
Oct 18, 2016 | 60.12 | 60.34 | 59.07 | 59.08 | 2,433,770 | -0.78(-1.30%) |
Oct 17, 2016 | 60.15 | 60.48 | 59.76 | 59.86 | 2,315,636 | -0.25(-0.42%) |
Oct 14, 2016 | 60.38 | 60.57 | 60.00 | 60.12 | 1,749,625 | -0.14(-0.23%) |
Oct 13, 2016 | 60.08 | 60.27 | 59.55 | 60.26 | 2,153,328 | -0.08(-0.14%) |
Oct 12, 2016 | 59.43 | 60.39 | 59.36 | 60.34 | 2,303,495 | +1.07(+1.80%) |
Oct 11, 2016 | 59.64 | 59.65 | 59.07 | 59.27 | 2,091,577 | -0.42(-0.70%) |
Oct 10, 2016 | 60.13 | 60.42 | 59.58 | 59.69 | 1,961,355 | -0.07(-0.12%) |
Oct 07, 2016 | 60.13 | 60.70 | 59.46 | 59.76 | 2,092,388 | -0.08(-0.14%) |
Oct 06, 2016 | 59.73 | 60.00 | 59.34 | 59.85 | 1,890,364 | -0.10(-0.17%) |
Oct 05, 2016 | 59.73 | 60.80 | 59.73 | 59.95 | 2,493,584 | +0.20(+0.34%) |
Oct 04, 2016 | 59.63 | 60.14 | 59.52 | 59.74 | 1,718,253 | +0.03(+0.05%) |
Oct 03, 2016 | 59.47 | 60.10 | 59.26 | 59.72 | 2,249,145 | -0.07(-0.11%) |
Sep 30, 2016 | 59.38 | 59.99 | 59.07 | 59.78 | 2,193,746 | +0.88(+1.50%) |
Sep 29, 2016 | 58.95 | 59.46 | 58.75 | 58.90 | 2,129,888 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.97 | 58.79 | 58.97 | 2,316,560 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.86 | 2,363,939 | +0.59(+0.99%) |
Sep 26, 2016 | 59.61 | 59.74 | 59.02 | 59.28 | 1,896,011 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.74 | 1,951,634 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.76 | 59.04 | 59.48 | 2,240,653 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,171 | +0.41(+0.70%) |
Sep 20, 2016 | 58.14 | 58.58 | 57.99 | 58.49 | 2,820,570 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,736 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,479 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.56 | 57.60 | 1,985,876 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,736 | +0.12(+0.21%) |
Sep 13, 2016 | 57.09 | 57.64 | 56.54 | 56.87 | 2,591,823 | -0.50(-0.87%) |
Sep 12, 2016 | 56.58 | 57.45 | 56.52 | 57.37 | 2,413,679 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.03 | 56.50 | 56.51 | 3,249,376 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.57 | 58.06 | 58.31 | 2,240,326 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.44 | 2,402,277 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.48 | 58.34 | 2,539,831 | +0.02(+0.03%) |
Sep 02, 2016 | 58.15 | 58.32 | 58.32 | 58.32 | 1,416,123 | +0.33(+0.56%) |
Sep 01, 2016 | 58.07 | 58.12 | 57.30 | 58.00 | 1,950,571 | +0.13(+0.22%) |
Aug 31, 2016 | 57.85 | 58.03 | 57.48 | 57.87 | 2,801,192 | +0.07(+0.12%) |
Aug 30, 2016 | 58.36 | 58.52 | 57.59 | 57.80 | 2,361,415 | -0.75(-1.28%) |
Aug 29, 2016 | 58.66 | 59.01 | 58.36 | 58.55 | 2,738,269 | -0.14(-0.24%) |
Aug 26, 2016 | 58.87 | 59.28 | 58.40 | 58.69 | 2,395,723 | -0.14(-0.24%) |
Aug 25, 2016 | 59.22 | 59.39 | 58.35 | 58.83 | 3,764,090 | -0.43(-0.72%) |
Aug 24, 2016 | 59.53 | 59.66 | 59.06 | 59.25 | 2,607,468 | -0.40(-0.67%) |
Aug 23, 2016 | 60.08 | 60.27 | 59.53 | 59.65 | 3,112,637 | -0.14(-0.23%) |
Aug 22, 2016 | 60.37 | 60.54 | 59.72 | 59.79 | 5,320,289 | -0.57(-0.94%) |
Aug 19, 2016 | 59.84 | 61.49 | 59.84 | 60.36 | 7,825,747 | +2.02(+3.47%) |
Aug 18, 2016 | 57.97 | 59.05 | 57.80 | 58.33 | 5,203,778 | +0.54(+0.93%) |
Aug 17, 2016 | 57.41 | 57.87 | 57.22 | 57.80 | 3,212,030 | +0.40(+0.69%) |
Aug 16, 2016 | 57.82 | 58.51 | 57.35 | 57.40 | 5,007,892 | -1.25(-2.14%) |
Aug 15, 2016 | 58.75 | 59.02 | 58.46 | 58.65 | 3,467,276 | +0.09(+0.16%) |
Aug 12, 2016 | 57.05 | 58.58 | 56.87 | 58.56 | 3,353,124 | +1.08(+1.87%) |
Aug 11, 2016 | 57.26 | 57.86 | 56.67 | 57.48 | 2,631,945 | +0.83(+1.47%) |
Aug 10, 2016 | 56.61 | 56.90 | 56.13 | 56.65 | 2,797,634 | +0.24(+0.43%) |
Aug 09, 2016 | 57.09 | 57.23 | 56.20 | 56.40 | 3,441,622 | -0.66(-1.15%) |
Aug 08, 2016 | 57.35 | 57.41 | 56.81 | 57.06 | 2,472,767 | -0.32(-0.55%) |
Aug 05, 2016 | 57.27 | 57.65 | 57.04 | 57.38 | 2,325,567 | +0.33(+0.59%) |
Aug 04, 2016 | 57.00 | 57.33 | 56.75 | 57.04 | 2,221,014 | +0.16(+0.28%) |
Aug 03, 2016 | 55.86 | 56.89 | 55.26 | 56.89 | 2,717,263 | +0.59(+1.05%) |
Aug 02, 2016 | 56.93 | 57.19 | 55.97 | 56.29 | 2,283,890 | -0.83(-1.46%) |