Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.53 | 58.89 | 57.91 | 58.14 | 23,879,050 | -1.02(-1.72%) |
Oct 28, 2016 | 59.50 | 60.26 | 58.71 | 59.16 | 27,333,714 | -1.49(-2.46%) |
Oct 27, 2016 | 60.90 | 61.16 | 60.56 | 60.65 | 12,998,785 | -0.12(-0.20%) |
Oct 26, 2016 | 60.18 | 61.02 | 59.97 | 60.77 | 12,164,135 | +0.26(+0.43%) |
Oct 25, 2016 | 60.47 | 61.16 | 60.43 | 60.51 | 9,796,997 | -0.13(-0.22%) |
Oct 24, 2016 | 60.52 | 60.93 | 60.06 | 60.64 | 11,973,933 | +0.20(+0.33%) |
Oct 21, 2016 | 60.30 | 60.58 | 59.80 | 60.44 | 15,386,773 | -0.41(-0.68%) |
Oct 20, 2016 | 60.56 | 61.05 | 60.43 | 60.85 | 9,839,945 | +0.03(+0.05%) |
Oct 19, 2016 | 60.84 | 61.30 | 60.63 | 60.82 | 13,432,960 | +0.28(+0.46%) |
Oct 18, 2016 | 60.82 | 60.93 | 60.27 | 60.54 | 7,781,145 | +0.16(+0.27%) |
Oct 17, 2016 | 60.34 | 60.56 | 60.06 | 60.38 | 10,409,212 | +0.00(+0.00%) |
Oct 14, 2016 | 60.84 | 61.08 | 60.34 | 60.38 | 11,453,411 | -0.01(-0.02%) |
Oct 13, 2016 | 60.25 | 60.61 | 59.61 | 60.40 | 14,174,436 | -0.40(-0.65%) |
Oct 12, 2016 | 60.86 | 61.21 | 60.47 | 60.80 | 11,712,639 | -0.43(-0.70%) |
Oct 11, 2016 | 61.46 | 61.53 | 60.91 | 61.22 | 13,341,435 | -0.49(-0.79%) |
Oct 10, 2016 | 61.08 | 61.87 | 61.06 | 61.71 | 14,417,402 | +1.19(+1.96%) |
Oct 07, 2016 | 60.67 | 60.98 | 60.30 | 60.52 | 9,480,298 | -0.21(-0.34%) |
Oct 06, 2016 | 60.88 | 61.03 | 60.31 | 60.73 | 11,061,589 | +0.03(+0.05%) |
Oct 05, 2016 | 60.59 | 60.82 | 60.50 | 60.70 | 12,606,485 | +0.52(+0.87%) |
Oct 04, 2016 | 60.97 | 61.05 | 60.06 | 60.18 | 11,782,867 | -0.56(-0.92%) |
Oct 03, 2016 | 60.66 | 60.84 | 60.38 | 60.74 | 10,146,237 | -0.16(-0.26%) |
Sep 30, 2016 | 60.59 | 61.27 | 60.46 | 60.90 | 22,717,462 | +0.57(+0.95%) |
Sep 29, 2016 | 60.68 | 60.84 | 59.78 | 60.33 | 27,308,700 | -0.31(-0.51%) |
Sep 28, 2016 | 58.23 | 60.87 | 58.15 | 60.63 | 39,801,104 | +2.55(+4.40%) |
Sep 27, 2016 | 57.63 | 58.15 | 57.42 | 58.08 | 13,740,510 | +0.13(+0.22%) |
Sep 26, 2016 | 58.28 | 58.96 | 57.86 | 57.96 | 15,564,701 | -0.27(-0.47%) |
Sep 23, 2016 | 57.69 | 58.83 | 57.63 | 58.23 | 18,154,136 | -0.06(-0.11%) |
Sep 22, 2016 | 58.81 | 58.99 | 58.18 | 58.29 | 15,389,244 | +0.17(+0.29%) |
Sep 21, 2016 | 57.79 | 58.35 | 57.43 | 58.12 | 21,576,702 | +0.53(+0.92%) |
Sep 20, 2016 | 58.42 | 58.58 | 57.59 | 57.59 | 25,110,192 | -0.90(-1.54%) |
Sep 19, 2016 | 59.02 | 59.04 | 58.48 | 58.49 | 11,363,613 | -0.14(-0.24%) |
Sep 16, 2016 | 58.97 | 59.34 | 58.30 | 58.63 | 30,868,232 | -0.73(-1.23%) |
Sep 15, 2016 | 59.08 | 59.76 | 58.97 | 59.36 | 13,258,503 | +0.33(+0.57%) |
Sep 14, 2016 | 59.34 | 59.89 | 58.80 | 59.03 | 20,002,436 | -0.43(-0.72%) |
Sep 13, 2016 | 60.33 | 60.33 | 59.36 | 59.46 | 18,937,942 | -1.45(-2.38%) |
Sep 12, 2016 | 60.55 | 61.20 | 60.45 | 60.91 | 15,605,696 | +0.31(+0.52%) |
Sep 09, 2016 | 61.86 | 61.86 | 60.56 | 60.59 | 18,373,548 | -1.54(-2.48%) |
Sep 08, 2016 | 61.79 | 62.36 | 61.43 | 62.13 | 13,729,102 | +0.57(+0.92%) |
Sep 07, 2016 | 61.86 | 61.87 | 61.38 | 61.57 | 10,706,329 | -0.23(-0.37%) |
Sep 06, 2016 | 61.29 | 61.85 | 61.16 | 61.80 | 14,117,982 | +0.80(+1.32%) |
Sep 02, 2016 | 61.00 | 61.00 | 61.00 | 61.00 | 10,174,945 | +0.40(+0.67%) |
Sep 01, 2016 | 60.51 | 60.59 | 60.07 | 60.59 | 12,088,155 | -0.21(-0.34%) |
Aug 31, 2016 | 60.80 | 60.85 | 60.16 | 60.80 | 17,901,566 | -0.27(-0.43%) |
Aug 30, 2016 | 61.31 | 61.58 | 60.96 | 61.07 | 9,230,983 | -0.22(-0.36%) |
Aug 29, 2016 | 60.73 | 61.35 | 60.73 | 61.29 | 10,071,131 | +0.40(+0.65%) |
Aug 26, 2016 | 61.14 | 61.48 | 60.70 | 60.89 | 9,278,960 | -0.13(-0.22%) |
Aug 25, 2016 | 61.42 | 61.42 | 60.87 | 61.03 | 9,939,419 | -0.39(-0.64%) |
Aug 24, 2016 | 61.05 | 61.51 | 60.95 | 61.42 | 11,444,436 | +0.21(+0.34%) |
Aug 23, 2016 | 61.29 | 61.42 | 61.10 | 61.21 | 9,333,939 | -0.19(-0.31%) |
Aug 22, 2016 | 60.92 | 61.47 | 60.60 | 61.40 | 11,802,749 | +0.13(+0.22%) |
Aug 19, 2016 | 61.84 | 61.92 | 61.26 | 61.26 | 12,347,158 | -0.77(-1.25%) |
Aug 18, 2016 | 61.67 | 62.05 | 61.49 | 62.04 | 14,822,404 | +0.56(+0.91%) |
Aug 17, 2016 | 61.35 | 61.53 | 61.16 | 61.48 | 10,181,415 | +0.13(+0.22%) |
Aug 16, 2016 | 61.28 | 61.53 | 60.96 | 61.35 | 9,769,288 | +0.08(+0.13%) |
Aug 15, 2016 | 61.70 | 61.75 | 61.15 | 61.27 | 9,218,131 | -0.03(-0.05%) |
Aug 12, 2016 | 60.68 | 61.39 | 60.63 | 61.30 | 14,312,975 | +0.79(+1.30%) |
Aug 11, 2016 | 60.49 | 60.89 | 60.19 | 60.51 | 16,646,677 | +0.22(+0.36%) |
Aug 10, 2016 | 61.25 | 61.35 | 60.02 | 60.29 | 18,222,438 | -1.07(-1.75%) |
Aug 09, 2016 | 61.31 | 61.40 | 61.01 | 61.37 | 13,953,647 | +0.08(+0.12%) |
Aug 08, 2016 | 60.92 | 61.50 | 60.90 | 61.29 | 15,166,014 | +0.71(+1.18%) |
Aug 05, 2016 | 60.70 | 60.77 | 60.30 | 60.58 | 13,900,767 | +0.06(+0.09%) |
Aug 04, 2016 | 60.54 | 60.64 | 60.21 | 60.52 | 19,442,350 | -0.01(-0.01%) |
Aug 03, 2016 | 60.20 | 60.53 | 59.91 | 60.53 | 21,149,722 | +0.31(+0.52%) |
Aug 02, 2016 | 59.81 | 60.41 | 59.21 | 60.22 | 27,344,036 | +0.82(+1.37%) |