Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.71 | 57.82 | 57.30 | 57.34 | 6,686,646 | +0.04(+0.07%) |
Oct 28, 2016 | 57.43 | 58.02 | 57.07 | 57.30 | 7,858,963 | +0.06(+0.10%) |
Oct 27, 2016 | 57.78 | 58.41 | 56.98 | 57.24 | 11,895,753 | -0.79(-1.37%) |
Oct 26, 2016 | 57.46 | 58.22 | 57.27 | 58.03 | 10,069,931 | +0.41(+0.72%) |
Oct 25, 2016 | 57.92 | 58.12 | 57.52 | 57.62 | 5,701,627 | -0.39(-0.67%) |
Oct 24, 2016 | 56.86 | 58.06 | 56.84 | 58.01 | 7,275,431 | +1.38(+2.44%) |
Oct 21, 2016 | 56.17 | 56.68 | 55.68 | 56.63 | 8,683,620 | +0.18(+0.32%) |
Oct 20, 2016 | 56.18 | 56.69 | 55.65 | 56.45 | 4,757,816 | +0.21(+0.37%) |
Oct 19, 2016 | 55.75 | 56.33 | 55.52 | 56.24 | 6,829,364 | +0.19(+0.35%) |
Oct 18, 2016 | 56.54 | 56.59 | 55.98 | 56.04 | 4,436,909 | +0.67(+1.21%) |
Oct 17, 2016 | 55.44 | 55.83 | 55.33 | 55.37 | 3,238,481 | -0.06(-0.10%) |
Oct 14, 2016 | 55.25 | 56.02 | 55.20 | 55.43 | 5,349,487 | +0.58(+1.06%) |
Oct 13, 2016 | 54.96 | 55.00 | 54.27 | 54.85 | 4,816,182 | -0.56(-1.01%) |
Oct 12, 2016 | 55.70 | 55.70 | 55.02 | 55.40 | 4,403,808 | -0.24(-0.44%) |
Oct 11, 2016 | 56.59 | 56.63 | 55.08 | 55.65 | 6,430,836 | -0.95(-1.67%) |
Oct 10, 2016 | 57.52 | 57.73 | 56.57 | 56.59 | 6,046,356 | -0.76(-1.33%) |
Oct 07, 2016 | 57.46 | 57.51 | 57.01 | 57.35 | 4,539,677 | -0.07(-0.13%) |
Oct 06, 2016 | 57.01 | 57.46 | 56.68 | 57.43 | 5,017,763 | +0.29(+0.51%) |
Oct 05, 2016 | 56.53 | 57.33 | 55.86 | 57.14 | 5,918,285 | +0.82(+1.45%) |
Oct 04, 2016 | 56.37 | 56.58 | 55.92 | 56.32 | 5,053,253 | -0.06(-0.10%) |
Oct 03, 2016 | 56.71 | 56.86 | 56.22 | 56.37 | 4,445,565 | -0.42(-0.74%) |
Sep 30, 2016 | 56.61 | 57.12 | 56.52 | 56.80 | 6,251,417 | +0.28(+0.49%) |
Sep 29, 2016 | 56.35 | 56.88 | 56.02 | 56.52 | 5,352,535 | +0.08(+0.14%) |
Sep 28, 2016 | 56.16 | 56.47 | 56.02 | 56.44 | 3,995,600 | +0.23(+0.42%) |
Sep 27, 2016 | 55.35 | 56.22 | 55.10 | 56.20 | 5,609,436 | +0.83(+1.51%) |
Sep 26, 2016 | 55.48 | 55.65 | 55.14 | 55.37 | 4,294,690 | -0.45(-0.81%) |
Sep 23, 2016 | 56.65 | 56.65 | 55.82 | 55.82 | 3,815,801 | -0.63(-1.12%) |
Sep 22, 2016 | 56.66 | 56.76 | 56.22 | 56.46 | 4,406,741 | +0.16(+0.29%) |
Sep 21, 2016 | 56.17 | 56.42 | 55.70 | 56.29 | 5,192,385 | +0.31(+0.55%) |
Sep 20, 2016 | 56.46 | 56.57 | 55.85 | 55.99 | 3,739,955 | -0.29(-0.52%) |
Sep 19, 2016 | 56.51 | 56.88 | 56.08 | 56.28 | 5,066,899 | +0.15(+0.26%) |
Sep 16, 2016 | 56.63 | 56.63 | 55.42 | 56.13 | 8,039,442 | +0.11(+0.20%) |
Sep 15, 2016 | 54.87 | 56.13 | 54.71 | 56.02 | 7,755,888 | +1.16(+2.11%) |
Sep 14, 2016 | 54.59 | 55.09 | 54.40 | 54.86 | 4,990,598 | +0.28(+0.50%) |
Sep 13, 2016 | 55.04 | 55.48 | 54.44 | 54.59 | 6,762,308 | -0.40(-0.72%) |
Sep 12, 2016 | 53.66 | 55.05 | 53.66 | 54.98 | 7,473,379 | +1.03(+1.90%) |
Sep 09, 2016 | 55.19 | 55.37 | 53.95 | 53.95 | 8,644,245 | -1.88(-3.36%) |
Sep 08, 2016 | 56.03 | 56.17 | 55.60 | 55.83 | 5,129,684 | -0.40(-0.72%) |
Sep 07, 2016 | 56.45 | 56.50 | 56.05 | 56.24 | 5,207,186 | -0.24(-0.43%) |
Sep 06, 2016 | 56.59 | 56.67 | 56.05 | 56.48 | 4,782,341 | +0.09(+0.16%) |
Sep 02, 2016 | 56.67 | 56.39 | 56.39 | 56.39 | 5,664,515 | -0.02(-0.03%) |
Sep 01, 2016 | 55.66 | 56.48 | 55.27 | 56.41 | 5,604,940 | +0.13(+0.23%) |
Aug 31, 2016 | 56.13 | 56.33 | 56.03 | 56.28 | 4,782,280 | +0.19(+0.33%) |
Aug 30, 2016 | 56.65 | 56.81 | 55.91 | 56.09 | 5,415,593 | -0.54(-0.96%) |
Aug 29, 2016 | 56.57 | 56.95 | 56.53 | 56.63 | 4,533,818 | +0.19(+0.33%) |
Aug 26, 2016 | 56.64 | 56.93 | 56.16 | 56.45 | 5,141,492 | -0.06(-0.10%) |
Aug 25, 2016 | 56.57 | 56.70 | 56.41 | 56.50 | 3,762,427 | -0.06(-0.11%) |
Aug 24, 2016 | 56.74 | 56.83 | 56.42 | 56.57 | 4,633,118 | -0.06(-0.11%) |
Aug 23, 2016 | 56.99 | 57.09 | 56.59 | 56.63 | 5,905,474 | -0.02(-0.03%) |
Aug 22, 2016 | 56.93 | 57.14 | 56.52 | 56.65 | 5,389,224 | -0.22(-0.38%) |
Aug 19, 2016 | 56.75 | 57.09 | 56.60 | 56.87 | 4,302,522 | +0.11(+0.20%) |
Aug 18, 2016 | 56.63 | 56.79 | 56.49 | 56.76 | 4,716,127 | +0.25(+0.44%) |
Aug 17, 2016 | 56.59 | 56.67 | 56.27 | 56.50 | 7,308,501 | +0.00(+0.00%) |
Aug 16, 2016 | 56.72 | 56.92 | 56.50 | 56.50 | 4,550,459 | -0.41(-0.73%) |
Aug 15, 2016 | 56.80 | 57.22 | 56.59 | 56.92 | 5,126,510 | +0.40(+0.70%) |
Aug 12, 2016 | 56.65 | 56.83 | 56.47 | 56.52 | 4,256,824 | -0.13(-0.23%) |
Aug 11, 2016 | 56.65 | 56.81 | 56.46 | 56.65 | 3,711,374 | +0.09(+0.16%) |
Aug 10, 2016 | 56.84 | 56.90 | 56.50 | 56.56 | 6,193,787 | -0.29(-0.51%) |
Aug 09, 2016 | 56.99 | 57.34 | 56.79 | 56.85 | 4,243,806 | +0.09(+0.16%) |
Aug 08, 2016 | 56.67 | 56.91 | 56.64 | 56.76 | 6,012,649 | -0.01(-0.01%) |
Aug 05, 2016 | 56.65 | 56.82 | 56.42 | 56.77 | 5,619,053 | +0.44(+0.78%) |
Aug 04, 2016 | 56.25 | 56.42 | 55.76 | 56.33 | 5,414,769 | +0.59(+1.06%) |
Aug 03, 2016 | 55.71 | 55.91 | 55.44 | 55.74 | 5,229,024 | +0.02(+0.04%) |
Aug 02, 2016 | 56.40 | 56.54 | 55.39 | 55.72 | 7,897,418 | -0.83(-1.47%) |