Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.40 | 55.66 | 55.00 | 55.06 | 11,309,446 | -0.19(-0.34%) |
Oct 28, 2016 | 55.90 | 55.92 | 54.76 | 55.25 | 17,598,638 | -1.46(-2.57%) |
Oct 27, 2016 | 56.78 | 57.10 | 56.57 | 56.70 | 12,833,073 | +0.34(+0.60%) |
Oct 26, 2016 | 55.72 | 56.68 | 55.53 | 56.37 | 11,143,283 | +0.73(+1.30%) |
Oct 25, 2016 | 55.37 | 55.84 | 55.27 | 55.64 | 8,211,804 | +0.19(+0.35%) |
Oct 24, 2016 | 55.72 | 55.92 | 55.14 | 55.45 | 9,901,304 | -0.10(-0.19%) |
Oct 21, 2016 | 55.41 | 56.03 | 55.17 | 55.55 | 11,041,271 | -0.01(-0.03%) |
Oct 20, 2016 | 54.69 | 55.94 | 54.66 | 55.57 | 13,842,838 | +0.73(+1.32%) |
Oct 19, 2016 | 54.96 | 55.28 | 54.82 | 54.84 | 8,455,732 | -0.05(-0.10%) |
Oct 18, 2016 | 54.89 | 55.21 | 54.52 | 54.89 | 8,496,260 | +0.58(+1.06%) |
Oct 17, 2016 | 54.24 | 54.93 | 54.07 | 54.32 | 10,939,854 | -0.08(-0.15%) |
Oct 14, 2016 | 54.79 | 54.96 | 54.39 | 54.40 | 9,841,165 | -0.23(-0.42%) |
Oct 13, 2016 | 54.06 | 55.28 | 54.00 | 54.63 | 14,156,223 | +0.02(+0.04%) |
Oct 12, 2016 | 55.47 | 55.49 | 54.53 | 54.61 | 13,391,656 | -0.59(-1.07%) |
Oct 11, 2016 | 56.19 | 56.29 | 55.01 | 55.20 | 15,925,183 | -1.25(-2.21%) |
Oct 10, 2016 | 56.46 | 56.81 | 56.28 | 56.45 | 9,572,648 | +0.19(+0.33%) |
Oct 07, 2016 | 57.17 | 57.19 | 56.02 | 56.26 | 14,909,607 | -0.73(-1.27%) |
Oct 06, 2016 | 57.86 | 58.15 | 56.89 | 56.99 | 13,593,522 | -1.02(-1.75%) |
Oct 05, 2016 | 57.84 | 58.33 | 57.73 | 58.01 | 10,578,219 | +0.25(+0.43%) |
Oct 04, 2016 | 58.03 | 58.64 | 57.67 | 57.76 | 10,989,043 | -0.59(-1.01%) |
Oct 03, 2016 | 58.80 | 59.05 | 57.77 | 58.35 | 14,152,323 | -0.82(-1.38%) |
Sep 30, 2016 | 58.37 | 59.55 | 58.36 | 59.16 | 14,705,125 | +0.94(+1.62%) |
Sep 29, 2016 | 59.19 | 59.33 | 58.14 | 58.22 | 10,125,791 | -0.83(-1.41%) |
Sep 28, 2016 | 59.16 | 59.45 | 58.71 | 59.05 | 9,142,296 | -0.21(-0.35%) |
Sep 27, 2016 | 59.31 | 59.75 | 58.81 | 59.26 | 17,647,406 | -1.02(-1.70%) |
Sep 26, 2016 | 60.57 | 60.67 | 59.76 | 60.29 | 12,083,064 | -0.56(-0.92%) |
Sep 23, 2016 | 60.98 | 61.32 | 60.73 | 60.85 | 10,075,836 | -0.11(-0.18%) |
Sep 22, 2016 | 61.30 | 61.32 | 60.50 | 60.96 | 10,976,775 | -0.13(-0.22%) |
Sep 21, 2016 | 61.34 | 61.36 | 60.31 | 61.09 | 18,222,842 | -0.06(-0.10%) |
Sep 20, 2016 | 59.55 | 61.37 | 59.55 | 61.15 | 23,483,426 | +2.09(+3.53%) |
Sep 19, 2016 | 59.02 | 59.46 | 58.93 | 59.07 | 9,674,162 | +0.14(+0.24%) |
Sep 16, 2016 | 58.96 | 59.22 | 58.63 | 58.93 | 13,784,578 | -0.03(-0.05%) |
Sep 15, 2016 | 58.14 | 59.22 | 57.78 | 58.96 | 13,557,909 | +0.91(+1.57%) |
Sep 14, 2016 | 58.28 | 58.63 | 57.91 | 58.04 | 11,130,433 | +0.02(+0.04%) |
Sep 13, 2016 | 58.47 | 58.47 | 57.60 | 58.02 | 12,630,879 | -0.59(-1.00%) |
Sep 12, 2016 | 57.75 | 58.74 | 57.75 | 58.61 | 11,965,119 | +0.59(+1.02%) |
Sep 09, 2016 | 58.32 | 58.72 | 58.01 | 58.01 | 14,012,489 | -0.70(-1.19%) |
Sep 08, 2016 | 58.22 | 58.82 | 57.68 | 58.71 | 11,501,829 | +0.57(+0.98%) |
Sep 07, 2016 | 58.26 | 58.57 | 57.92 | 58.14 | 11,076,042 | +0.25(+0.44%) |
Sep 06, 2016 | 57.81 | 58.19 | 57.42 | 57.89 | 15,671,132 | +0.74(+1.29%) |
Sep 02, 2016 | 57.69 | 57.15 | 57.15 | 57.15 | 10,704,168 | -0.39(-0.68%) |
Sep 01, 2016 | 58.30 | 58.31 | 57.19 | 57.54 | 16,684,439 | -0.71(-1.22%) |
Aug 31, 2016 | 57.78 | 58.42 | 57.66 | 58.26 | 13,128,841 | +0.34(+0.59%) |
Aug 30, 2016 | 58.01 | 58.27 | 57.72 | 57.92 | 12,340,909 | -0.19(-0.32%) |
Aug 29, 2016 | 59.20 | 59.24 | 57.70 | 58.10 | 20,695,296 | -1.19(-2.01%) |
Aug 26, 2016 | 59.54 | 59.71 | 58.92 | 59.29 | 12,011,650 | -0.23(-0.39%) |
Aug 25, 2016 | 59.80 | 60.21 | 58.94 | 59.52 | 12,403,339 | -0.31(-0.52%) |
Aug 24, 2016 | 60.56 | 61.02 | 59.60 | 59.83 | 13,049,659 | -0.72(-1.19%) |
Aug 23, 2016 | 60.55 | 60.68 | 60.22 | 60.56 | 11,139,021 | +0.41(+0.68%) |
Aug 22, 2016 | 60.12 | 60.60 | 59.91 | 60.15 | 10,118,782 | -0.06(-0.10%) |
Aug 19, 2016 | 59.88 | 60.34 | 59.63 | 60.21 | 11,069,762 | +0.30(+0.51%) |
Aug 18, 2016 | 60.11 | 60.41 | 59.60 | 59.90 | 12,099,388 | -0.08(-0.14%) |
Aug 17, 2016 | 59.06 | 60.11 | 58.94 | 59.98 | 14,238,605 | +1.08(+1.83%) |
Aug 16, 2016 | 59.14 | 59.31 | 58.90 | 58.91 | 10,720,942 | -0.30(-0.50%) |
Aug 15, 2016 | 59.37 | 59.53 | 59.04 | 59.20 | 10,038,960 | -0.01(-0.01%) |
Aug 12, 2016 | 58.97 | 59.29 | 58.62 | 59.21 | 11,346,967 | +0.07(+0.11%) |
Aug 11, 2016 | 58.83 | 59.45 | 58.57 | 59.14 | 11,374,336 | +0.50(+0.85%) |
Aug 10, 2016 | 59.04 | 59.16 | 58.31 | 58.64 | 16,173,797 | -0.32(-0.54%) |
Aug 09, 2016 | 59.36 | 59.39 | 58.73 | 58.96 | 12,884,864 | -0.30(-0.51%) |
Aug 08, 2016 | 59.80 | 60.05 | 58.73 | 59.27 | 12,795,763 | -0.50(-0.83%) |
Aug 05, 2016 | 59.61 | 59.95 | 59.36 | 59.77 | 14,385,332 | +0.48(+0.80%) |
Aug 04, 2016 | 59.62 | 59.93 | 59.13 | 59.29 | 13,101,529 | -0.24(-0.40%) |
Aug 03, 2016 | 59.25 | 59.59 | 58.80 | 59.53 | 14,621,609 | +0.39(+0.65%) |
Aug 02, 2016 | 60.19 | 60.35 | 59.05 | 59.14 | 18,038,338 | -0.66(-1.11%) |