Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.69 | 58.73 | 57.54 | 58.56 | 1,823,159 | +1.18(+2.06%) |
Oct 28, 2016 | 58.07 | 58.72 | 57.34 | 57.38 | 2,240,777 | -0.80(-1.38%) |
Oct 27, 2016 | 58.39 | 58.62 | 57.92 | 58.18 | 1,242,373 | -0.05(-0.09%) |
Oct 26, 2016 | 58.61 | 58.61 | 57.82 | 58.23 | 1,036,457 | -0.53(-0.90%) |
Oct 25, 2016 | 58.58 | 59.52 | 58.49 | 58.76 | 2,569,977 | +0.20(+0.34%) |
Oct 24, 2016 | 57.73 | 58.58 | 57.48 | 58.56 | 1,724,215 | +1.16(+2.02%) |
Oct 21, 2016 | 59.04 | 59.15 | 57.16 | 57.40 | 3,862,911 | -1.78(-3.01%) |
Oct 20, 2016 | 57.92 | 59.57 | 57.90 | 59.18 | 4,570,163 | +1.74(+3.03%) |
Oct 19, 2016 | 56.89 | 57.87 | 56.48 | 57.44 | 2,037,133 | +0.82(+1.45%) |
Oct 18, 2016 | 57.32 | 57.54 | 55.97 | 56.62 | 2,389,891 | -0.07(-0.12%) |
Oct 17, 2016 | 57.15 | 57.83 | 56.61 | 56.69 | 1,815,692 | -0.28(-0.49%) |
Oct 14, 2016 | 57.20 | 58.10 | 56.96 | 56.97 | 2,730,782 | -0.01(-0.02%) |
Oct 13, 2016 | 55.22 | 57.07 | 54.97 | 56.98 | 3,730,866 | +1.38(+2.48%) |
Oct 12, 2016 | 55.19 | 56.69 | 55.08 | 55.60 | 3,373,004 | +0.27(+0.49%) |
Oct 11, 2016 | 55.84 | 55.90 | 55.08 | 55.33 | 2,364,738 | -0.67(-1.20%) |
Oct 10, 2016 | 55.86 | 56.08 | 55.62 | 56.00 | 965,909 | +0.55(+0.99%) |
Oct 07, 2016 | 55.84 | 55.84 | 54.76 | 55.45 | 1,261,363 | -0.14(-0.25%) |
Oct 06, 2016 | 55.78 | 56.12 | 55.13 | 55.59 | 2,219,022 | -0.50(-0.89%) |
Oct 05, 2016 | 55.93 | 56.97 | 55.85 | 56.09 | 2,091,719 | +0.19(+0.34%) |
Oct 04, 2016 | 55.56 | 56.26 | 55.37 | 55.90 | 2,005,186 | +0.25(+0.45%) |
Oct 03, 2016 | 54.71 | 55.73 | 54.69 | 55.65 | 1,995,366 | +0.87(+1.59%) |
Sep 30, 2016 | 55.25 | 55.25 | 54.55 | 54.78 | 2,249,384 | -0.26(-0.47%) |
Sep 29, 2016 | 54.72 | 55.64 | 54.57 | 55.04 | 2,943,056 | +0.11(+0.20%) |
Sep 28, 2016 | 54.51 | 55.12 | 53.84 | 54.93 | 2,112,679 | +0.58(+1.07%) |
Sep 27, 2016 | 53.96 | 54.79 | 53.79 | 54.35 | 2,275,490 | +0.38(+0.70%) |
Sep 26, 2016 | 53.91 | 54.09 | 53.33 | 53.97 | 1,502,840 | +0.06(+0.11%) |
Sep 23, 2016 | 53.50 | 54.23 | 53.50 | 53.91 | 1,912,152 | +0.05(+0.09%) |
Sep 22, 2016 | 53.45 | 54.00 | 53.11 | 53.86 | 1,724,135 | +0.61(+1.15%) |
Sep 21, 2016 | 52.39 | 53.36 | 52.36 | 53.25 | 2,499,530 | +0.92(+1.76%) |
Sep 20, 2016 | 52.41 | 52.94 | 52.22 | 52.33 | 1,794,471 | +0.04(+0.08%) |
Sep 19, 2016 | 52.24 | 52.82 | 51.76 | 52.29 | 2,419,130 | +0.22(+0.42%) |
Sep 16, 2016 | 51.91 | 52.36 | 51.38 | 52.07 | 3,305,137 | +0.02(+0.04%) |
Sep 15, 2016 | 50.53 | 52.20 | 49.97 | 52.05 | 4,503,870 | +1.76(+3.50%) |
Sep 14, 2016 | 49.76 | 50.77 | 49.49 | 50.29 | 3,128,684 | +0.55(+1.11%) |
Sep 13, 2016 | 50.38 | 50.74 | 49.42 | 49.74 | 2,605,283 | -1.25(-2.45%) |
Sep 12, 2016 | 49.51 | 51.07 | 49.01 | 50.99 | 3,113,646 | +1.30(+2.62%) |
Sep 09, 2016 | 51.08 | 51.20 | 49.66 | 49.69 | 3,860,012 | -1.91(-3.70%) |
Sep 08, 2016 | 50.77 | 51.65 | 50.46 | 51.60 | 3,737,993 | +0.81(+1.59%) |
Sep 07, 2016 | 50.42 | 51.19 | 50.08 | 50.79 | 3,362,907 | +0.34(+0.67%) |
Sep 06, 2016 | 51.63 | 51.73 | 50.36 | 50.45 | 3,809,053 | -1.33(-2.57%) |
Sep 02, 2016 | 50.98 | 51.78 | 51.78 | 51.78 | 1,868,500 | +1.12(+2.21%) |
Sep 01, 2016 | 50.28 | 50.83 | 49.68 | 50.66 | 2,105,499 | +0.43(+0.86%) |
Aug 31, 2016 | 49.87 | 50.62 | 49.64 | 50.23 | 2,813,163 | +0.40(+0.80%) |
Aug 30, 2016 | 50.02 | 50.23 | 49.10 | 49.83 | 2,399,417 | -0.03(-0.06%) |
Aug 29, 2016 | 48.91 | 49.96 | 48.88 | 49.86 | 2,250,981 | +1.02(+2.09%) |
Aug 26, 2016 | 49.51 | 49.60 | 48.51 | 48.84 | 1,500,517 | -0.46(-0.93%) |
Aug 25, 2016 | 49.50 | 49.73 | 49.07 | 49.30 | 1,201,106 | -0.29(-0.58%) |
Aug 24, 2016 | 50.11 | 50.61 | 49.44 | 49.59 | 1,584,154 | -0.39(-0.78%) |
Aug 23, 2016 | 50.28 | 50.34 | 49.74 | 49.98 | 981,533 | +0.09(+0.18%) |
Aug 22, 2016 | 50.51 | 50.51 | 49.36 | 49.89 | 1,489,663 | -0.51(-1.01%) |
Aug 19, 2016 | 51.20 | 51.40 | 50.35 | 50.40 | 1,296,723 | -1.13(-2.19%) |
Aug 18, 2016 | 51.25 | 52.09 | 51.20 | 51.53 | 1,391,862 | +0.35(+0.68%) |
Aug 17, 2016 | 52.10 | 52.11 | 50.80 | 51.18 | 2,005,263 | -0.98(-1.88%) |
Aug 16, 2016 | 52.30 | 52.44 | 51.56 | 52.16 | 2,022,401 | -0.09(-0.17%) |
Aug 15, 2016 | 51.08 | 52.90 | 50.95 | 52.25 | 3,223,975 | +1.23(+2.41%) |
Aug 12, 2016 | 50.88 | 51.46 | 50.71 | 51.02 | 1,635,222 | +0.01(+0.02%) |
Aug 11, 2016 | 50.89 | 51.48 | 50.89 | 51.01 | 1,224,375 | +0.14(+0.28%) |
Aug 10, 2016 | 52.15 | 52.17 | 50.79 | 50.87 | 2,080,825 | -1.37(-2.62%) |
Aug 09, 2016 | 52.55 | 52.75 | 51.76 | 52.24 | 3,526,549 | +0.95(+1.85%) |
Aug 08, 2016 | 51.57 | 52.03 | 51.16 | 51.29 | 2,004,772 | -0.13(-0.25%) |
Aug 05, 2016 | 52.03 | 52.65 | 51.42 | 51.42 | 2,584,326 | -0.37(-0.71%) |
Aug 04, 2016 | 51.46 | 51.87 | 50.66 | 51.79 | 5,482,998 | +0.47(+0.92%) |
Aug 03, 2016 | 50.25 | 51.44 | 50.20 | 51.32 | 12,354,160 | +2.13(+4.33%) |
Aug 02, 2016 | 51.32 | 51.66 | 49.18 | 49.19 | 18,626,836 | -4.29(-8.02%) |