Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.55 | 61.09 | 60.52 | 60.62 | 2,814,307 | +0.21(+0.34%) |
Oct 28, 2016 | 60.75 | 61.12 | 59.94 | 60.41 | 3,444,211 | -0.19(-0.32%) |
Oct 27, 2016 | 60.50 | 61.06 | 60.05 | 60.60 | 3,541,506 | +0.62(+1.04%) |
Oct 26, 2016 | 59.04 | 60.11 | 58.95 | 59.98 | 2,873,481 | +0.72(+1.22%) |
Oct 25, 2016 | 59.66 | 59.91 | 59.21 | 59.26 | 3,075,851 | -0.46(-0.78%) |
Oct 24, 2016 | 59.93 | 60.19 | 59.57 | 59.72 | 2,550,242 | +0.28(+0.47%) |
Oct 21, 2016 | 59.12 | 59.59 | 59.05 | 59.45 | 5,594,876 | -0.55(-0.92%) |
Oct 20, 2016 | 60.30 | 60.48 | 59.52 | 60.00 | 2,402,645 | -0.41(-0.69%) |
Oct 19, 2016 | 60.19 | 60.75 | 60.04 | 60.41 | 3,198,749 | +0.09(+0.15%) |
Oct 18, 2016 | 60.72 | 60.79 | 60.23 | 60.32 | 2,377,197 | -0.10(-0.17%) |
Oct 17, 2016 | 60.50 | 60.79 | 60.33 | 60.42 | 2,966,733 | +0.06(+0.09%) |
Oct 14, 2016 | 60.76 | 61.01 | 60.17 | 60.36 | 3,782,240 | +0.54(+0.90%) |
Oct 13, 2016 | 59.46 | 60.04 | 58.96 | 59.82 | 3,300,237 | -0.58(-0.96%) |
Oct 12, 2016 | 60.44 | 60.84 | 60.25 | 60.40 | 3,073,351 | +0.09(+0.14%) |
Oct 11, 2016 | 60.78 | 60.95 | 59.95 | 60.32 | 3,507,470 | -0.41(-0.67%) |
Oct 10, 2016 | 60.77 | 60.94 | 60.50 | 60.73 | 3,034,550 | +0.29(+0.49%) |
Oct 07, 2016 | 60.43 | 60.77 | 59.92 | 60.43 | 3,455,215 | -0.34(-0.56%) |
Oct 06, 2016 | 60.90 | 61.44 | 60.23 | 60.78 | 3,885,917 | +0.16(+0.26%) |
Oct 05, 2016 | 59.30 | 60.94 | 59.19 | 60.62 | 6,081,378 | +1.57(+2.66%) |
Oct 04, 2016 | 58.34 | 59.18 | 58.33 | 59.05 | 4,169,118 | +0.83(+1.42%) |
Oct 03, 2016 | 58.22 | 58.57 | 57.96 | 58.22 | 2,477,292 | -0.16(-0.27%) |
Sep 30, 2016 | 57.65 | 58.72 | 57.51 | 58.37 | 4,650,962 | +1.20(+2.10%) |
Sep 29, 2016 | 58.08 | 58.45 | 56.93 | 57.17 | 4,226,183 | -1.20(-2.06%) |
Sep 28, 2016 | 57.85 | 58.45 | 57.49 | 58.37 | 2,782,682 | +0.71(+1.23%) |
Sep 27, 2016 | 56.39 | 57.70 | 56.12 | 57.67 | 3,782,197 | +0.89(+1.57%) |
Sep 26, 2016 | 56.89 | 57.05 | 56.49 | 56.77 | 4,098,668 | -0.66(-1.16%) |
Sep 23, 2016 | 58.00 | 58.27 | 57.25 | 57.44 | 4,515,276 | +0.14(+0.25%) |
Sep 22, 2016 | 57.79 | 57.89 | 57.25 | 57.29 | 3,175,216 | -0.40(-0.69%) |
Sep 21, 2016 | 57.52 | 57.83 | 56.85 | 57.69 | 3,652,569 | +0.54(+0.94%) |
Sep 20, 2016 | 57.30 | 57.50 | 56.86 | 57.16 | 3,674,756 | +0.08(+0.14%) |
Sep 19, 2016 | 57.13 | 57.81 | 56.94 | 57.08 | 2,463,393 | +0.30(+0.53%) |
Sep 16, 2016 | 57.09 | 57.22 | 56.47 | 56.78 | 6,182,372 | -0.74(-1.28%) |
Sep 15, 2016 | 56.81 | 57.84 | 56.59 | 57.52 | 4,842,777 | +0.64(+1.12%) |
Sep 14, 2016 | 56.49 | 56.92 | 56.03 | 56.88 | 5,843,571 | +0.47(+0.84%) |
Sep 13, 2016 | 56.14 | 56.70 | 55.69 | 56.41 | 3,425,060 | -0.60(-1.05%) |
Sep 12, 2016 | 56.05 | 57.18 | 55.54 | 57.01 | 3,747,888 | +0.40(+0.71%) |
Sep 09, 2016 | 56.37 | 57.33 | 56.25 | 56.61 | 4,952,595 | +0.35(+0.62%) |
Sep 08, 2016 | 56.31 | 56.51 | 55.89 | 56.26 | 2,871,067 | +0.13(+0.23%) |
Sep 07, 2016 | 56.03 | 56.30 | 55.77 | 56.13 | 2,744,656 | -0.06(-0.10%) |
Sep 06, 2016 | 56.78 | 56.78 | 55.73 | 56.19 | 3,037,508 | -0.64(-1.13%) |
Sep 02, 2016 | 56.58 | 56.83 | 56.83 | 56.83 | 3,001,997 | +0.46(+0.82%) |
Sep 01, 2016 | 56.92 | 57.18 | 55.75 | 56.36 | 3,088,379 | -0.39(-0.68%) |
Aug 31, 2016 | 56.92 | 57.17 | 56.17 | 56.75 | 3,721,432 | -0.13(-0.23%) |
Aug 30, 2016 | 56.20 | 56.99 | 56.20 | 56.88 | 2,778,241 | +0.68(+1.21%) |
Aug 29, 2016 | 55.60 | 56.51 | 55.60 | 56.20 | 2,273,796 | +0.74(+1.34%) |
Aug 26, 2016 | 55.40 | 56.08 | 55.06 | 55.46 | 2,804,114 | +0.20(+0.36%) |
Aug 25, 2016 | 54.78 | 55.29 | 54.78 | 55.26 | 2,237,732 | +0.41(+0.76%) |
Aug 24, 2016 | 54.85 | 55.08 | 54.71 | 54.84 | 1,722,191 | +0.18(+0.33%) |
Aug 23, 2016 | 54.65 | 55.14 | 54.60 | 54.66 | 1,924,686 | +0.28(+0.51%) |
Aug 22, 2016 | 54.21 | 54.48 | 53.98 | 54.38 | 1,997,682 | -0.08(-0.14%) |
Aug 19, 2016 | 54.12 | 54.58 | 53.76 | 54.46 | 2,218,753 | +0.26(+0.47%) |
Aug 18, 2016 | 54.56 | 54.64 | 54.05 | 54.21 | 2,531,427 | -0.37(-0.68%) |
Aug 17, 2016 | 54.37 | 54.65 | 54.28 | 54.57 | 2,804,625 | +0.22(+0.40%) |
Aug 16, 2016 | 54.18 | 54.51 | 53.98 | 54.35 | 2,804,190 | +0.01(+0.03%) |
Aug 15, 2016 | 54.07 | 54.52 | 53.98 | 54.34 | 2,746,448 | +0.84(+1.58%) |
Aug 12, 2016 | 53.48 | 53.70 | 53.02 | 53.50 | 4,315,876 | -0.70(-1.29%) |
Aug 11, 2016 | 53.99 | 54.47 | 53.85 | 54.20 | 3,251,099 | +0.23(+0.43%) |
Aug 10, 2016 | 54.87 | 54.98 | 53.90 | 53.96 | 3,921,087 | -0.92(-1.68%) |
Aug 09, 2016 | 54.74 | 55.00 | 54.50 | 54.89 | 3,403,996 | +0.13(+0.23%) |
Aug 08, 2016 | 54.09 | 54.87 | 53.95 | 54.76 | 4,921,292 | +0.90(+1.67%) |
Aug 05, 2016 | 52.37 | 53.99 | 52.37 | 53.86 | 4,988,490 | +2.26(+4.38%) |
Aug 04, 2016 | 52.82 | 52.94 | 51.18 | 51.60 | 5,656,669 | -2.34(-4.35%) |
Aug 03, 2016 | 52.63 | 54.20 | 52.60 | 53.94 | 3,858,394 | +1.54(+2.95%) |
Aug 02, 2016 | 53.06 | 53.36 | 51.85 | 52.40 | 3,751,417 | -0.62(-1.18%) |