Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.47 | 58.50 | 58.25 | 58.31 | 31,239,104 | -0.18(-0.30%) |
Oct 28, 2016 | 58.70 | 58.74 | 58.44 | 58.48 | 29,130,994 | -0.28(-0.48%) |
Oct 27, 2016 | 59.03 | 59.06 | 58.67 | 58.77 | 28,522,398 | -0.22(-0.37%) |
Oct 26, 2016 | 59.07 | 59.21 | 58.96 | 58.98 | 20,378,878 | -0.24(-0.40%) |
Oct 25, 2016 | 59.19 | 59.26 | 59.13 | 59.22 | 10,189,315 | -0.03(-0.06%) |
Oct 24, 2016 | 59.30 | 59.35 | 59.16 | 59.26 | 10,623,436 | +0.03(+0.06%) |
Oct 21, 2016 | 59.09 | 59.28 | 59.02 | 59.22 | 12,293,665 | +0.01(+0.02%) |
Oct 20, 2016 | 59.20 | 59.25 | 59.09 | 59.21 | 18,527,046 | +0.01(+0.01%) |
Oct 19, 2016 | 59.08 | 59.23 | 59.07 | 59.20 | 14,567,611 | +0.17(+0.29%) |
Oct 18, 2016 | 59.00 | 59.05 | 58.85 | 59.03 | 12,399,442 | +0.24(+0.40%) |
Oct 17, 2016 | 58.86 | 58.96 | 58.77 | 58.79 | 11,492,718 | -0.08(-0.14%) |
Oct 14, 2016 | 58.91 | 58.96 | 58.79 | 58.88 | 9,982,364 | +0.14(+0.23%) |
Oct 13, 2016 | 58.71 | 58.81 | 58.58 | 58.74 | 15,660,199 | -0.15(-0.25%) |
Oct 12, 2016 | 58.88 | 58.99 | 58.79 | 58.89 | 11,677,545 | -0.02(-0.03%) |
Oct 11, 2016 | 59.15 | 59.16 | 58.81 | 58.91 | 13,063,691 | -0.33(-0.56%) |
Oct 10, 2016 | 59.11 | 59.31 | 59.07 | 59.24 | 6,170,227 | +0.17(+0.29%) |
Oct 07, 2016 | 58.96 | 59.10 | 58.79 | 59.07 | 15,969,115 | +0.14(+0.23%) |
Oct 06, 2016 | 58.95 | 58.96 | 58.79 | 58.94 | 13,949,437 | +0.03(+0.06%) |
Oct 05, 2016 | 58.95 | 58.96 | 58.81 | 58.90 | 13,904,138 | +0.16(+0.27%) |
Oct 04, 2016 | 58.93 | 58.97 | 58.67 | 58.75 | 16,313,205 | -0.10(-0.17%) |
Oct 03, 2016 | 58.85 | 58.91 | 58.73 | 58.85 | 15,776,692 | -0.04(-0.06%) |
Sep 30, 2016 | 58.71 | 58.91 | 58.70 | 58.89 | 16,335,061 | +0.26(+0.44%) |
Sep 29, 2016 | 58.82 | 58.84 | 58.41 | 58.63 | 19,660,882 | -0.22(-0.38%) |
Sep 28, 2016 | 58.56 | 58.87 | 58.35 | 58.85 | 16,244,113 | +0.39(+0.67%) |
Sep 27, 2016 | 58.21 | 58.47 | 58.12 | 58.46 | 9,473,623 | +0.17(+0.29%) |
Sep 26, 2016 | 58.42 | 58.49 | 58.24 | 58.29 | 9,766,251 | -0.26(-0.44%) |
Sep 23, 2016 | 58.57 | 58.69 | 58.51 | 58.55 | 19,445,862 | -0.07(-0.12%) |
Sep 22, 2016 | 58.62 | 58.80 | 58.51 | 58.62 | 17,506,132 | +0.20(+0.33%) |
Sep 21, 2016 | 57.97 | 58.45 | 57.95 | 58.42 | 25,909,328 | +0.48(+0.83%) |
Sep 20, 2016 | 58.03 | 58.10 | 57.85 | 57.94 | 12,900,549 | -0.07(-0.12%) |
Sep 19, 2016 | 58.01 | 58.08 | 57.91 | 58.01 | 14,604,471 | +0.03(+0.06%) |
Sep 16, 2016 | 57.89 | 57.99 | 57.75 | 57.97 | 12,442,640 | +0.01(+0.02%) |
Sep 15, 2016 | 57.70 | 57.99 | 57.66 | 57.96 | 14,825,435 | +0.34(+0.59%) |
Sep 14, 2016 | 57.72 | 57.90 | 57.56 | 57.62 | 21,127,964 | -0.01(-0.02%) |
Sep 13, 2016 | 57.94 | 58.01 | 57.54 | 57.64 | 32,463,434 | -0.45(-0.77%) |
Sep 12, 2016 | 57.77 | 58.19 | 57.73 | 58.08 | 26,256,050 | +0.20(+0.35%) |
Sep 09, 2016 | 58.27 | 58.41 | 57.86 | 57.88 | 37,176,400 | -0.56(-0.96%) |
Sep 08, 2016 | 58.55 | 58.59 | 58.43 | 58.44 | 12,493,214 | -0.11(-0.18%) |
Sep 07, 2016 | 58.68 | 58.72 | 58.51 | 58.55 | 12,218,071 | -0.16(-0.28%) |
Sep 06, 2016 | 58.62 | 58.72 | 58.61 | 58.71 | 18,763,400 | +0.07(+0.12%) |
Sep 02, 2016 | 58.55 | 58.64 | 58.64 | 58.64 | 20,064,578 | +0.27(+0.46%) |
Sep 01, 2016 | 58.30 | 58.39 | 58.12 | 58.37 | 22,157,884 | +0.12(+0.20%) |
Aug 31, 2016 | 58.44 | 58.48 | 58.21 | 58.26 | 25,277,646 | -0.23(-0.39%) |
Aug 30, 2016 | 58.45 | 58.55 | 58.32 | 58.49 | 24,045,980 | +0.03(+0.06%) |
Aug 29, 2016 | 58.25 | 58.49 | 58.23 | 58.45 | 14,936,022 | +0.29(+0.50%) |
Aug 26, 2016 | 58.20 | 58.47 | 58.06 | 58.16 | 15,693,256 | -0.07(-0.12%) |
Aug 25, 2016 | 58.16 | 58.30 | 58.14 | 58.23 | 11,136,155 | +0.11(+0.19%) |
Aug 24, 2016 | 58.28 | 58.31 | 58.12 | 58.12 | 9,904,667 | -0.16(-0.28%) |
Aug 23, 2016 | 58.24 | 58.34 | 58.18 | 58.28 | 11,126,636 | +0.19(+0.34%) |
Aug 22, 2016 | 58.12 | 58.16 | 57.99 | 58.09 | 7,983,928 | -0.09(-0.16%) |
Aug 19, 2016 | 58.28 | 58.33 | 58.16 | 58.18 | 11,123,140 | -0.17(-0.30%) |
Aug 18, 2016 | 58.18 | 58.36 | 58.14 | 58.36 | 12,773,390 | +0.23(+0.39%) |
Aug 17, 2016 | 58.09 | 58.16 | 58.00 | 58.13 | 21,043,436 | +0.08(+0.14%) |
Aug 16, 2016 | 58.19 | 58.19 | 58.02 | 58.05 | 12,061,269 | -0.12(-0.20%) |
Aug 15, 2016 | 58.12 | 58.20 | 58.01 | 58.17 | 13,984,037 | +0.17(+0.30%) |
Aug 12, 2016 | 57.91 | 58.01 | 57.87 | 57.99 | 5,947,789 | +0.05(+0.08%) |
Aug 11, 2016 | 57.90 | 58.03 | 57.85 | 57.95 | 10,019,670 | +0.14(+0.24%) |
Aug 10, 2016 | 57.93 | 57.95 | 57.79 | 57.81 | 10,790,280 | -0.11(-0.19%) |
Aug 09, 2016 | 57.75 | 57.95 | 57.73 | 57.91 | 20,496,480 | +0.20(+0.35%) |
Aug 08, 2016 | 57.59 | 57.74 | 57.52 | 57.71 | 16,074,279 | +0.24(+0.41%) |
Aug 05, 2016 | 57.54 | 57.64 | 57.46 | 57.48 | 18,327,424 | +0.13(+0.22%) |
Aug 04, 2016 | 57.20 | 57.42 | 57.11 | 57.35 | 17,608,780 | +0.36(+0.64%) |
Aug 03, 2016 | 56.78 | 57.04 | 56.75 | 56.99 | 20,438,990 | +0.26(+0.45%) |
Aug 02, 2016 | 56.79 | 56.85 | 56.64 | 56.73 | 32,681,278 | -0.08(-0.14%) |