Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.42 | 57.28 | 56.31 | 56.77 | 738,573 | +0.99(+1.77%) |
Oct 28, 2016 | 56.64 | 57.35 | 54.97 | 55.78 | 690,464 | -0.64(-1.14%) |
Oct 27, 2016 | 58.09 | 58.09 | 56.33 | 56.42 | 459,402 | -1.52(-2.63%) |
Oct 26, 2016 | 57.81 | 58.77 | 57.39 | 57.95 | 448,919 | -1.84(-3.08%) |
Oct 25, 2016 | 59.53 | 60.17 | 59.25 | 59.79 | 286,509 | +0.23(+0.38%) |
Oct 24, 2016 | 60.28 | 60.46 | 59.20 | 59.56 | 317,288 | +0.65(+1.11%) |
Oct 21, 2016 | 57.87 | 59.03 | 57.67 | 58.91 | 265,543 | +0.00(+0.00%) |
Oct 20, 2016 | 58.84 | 59.70 | 58.30 | 58.91 | 349,404 | -0.59(-0.99%) |
Oct 19, 2016 | 59.22 | 59.81 | 58.62 | 59.50 | 381,548 | +1.02(+1.75%) |
Oct 18, 2016 | 58.30 | 58.71 | 57.79 | 58.47 | 601,536 | +2.97(+5.36%) |
Oct 17, 2016 | 55.43 | 56.07 | 55.29 | 55.50 | 275,338 | -0.14(-0.24%) |
Oct 14, 2016 | 56.89 | 57.15 | 55.37 | 55.64 | 550,546 | +0.19(+0.34%) |
Oct 13, 2016 | 54.39 | 56.04 | 53.42 | 55.45 | 690,863 | -1.55(-2.72%) |
Oct 12, 2016 | 56.71 | 57.57 | 56.18 | 57.00 | 393,241 | -0.26(-0.46%) |
Oct 11, 2016 | 58.36 | 58.36 | 56.41 | 57.26 | 1,077,701 | -4.27(-6.94%) |
Oct 10, 2016 | 60.75 | 61.94 | 60.53 | 61.53 | 446,403 | +1.89(+3.18%) |
Oct 07, 2016 | 60.72 | 60.82 | 58.22 | 59.63 | 512,079 | -0.84(-1.39%) |
Oct 06, 2016 | 59.27 | 60.54 | 58.90 | 60.47 | 416,193 | +0.21(+0.35%) |
Oct 05, 2016 | 59.57 | 60.49 | 58.99 | 60.27 | 611,352 | +2.55(+4.41%) |
Oct 04, 2016 | 59.78 | 60.24 | 57.20 | 57.72 | 573,545 | -2.13(-3.56%) |
Oct 03, 2016 | 58.89 | 60.09 | 58.22 | 59.85 | 521,914 | +1.14(+1.94%) |
Sep 30, 2016 | 58.48 | 59.19 | 57.78 | 58.71 | 755,182 | +0.90(+1.55%) |
Sep 29, 2016 | 60.09 | 60.51 | 57.30 | 57.81 | 1,077,290 | -3.20(-5.24%) |
Sep 28, 2016 | 59.71 | 61.13 | 58.10 | 61.01 | 846,711 | +1.65(+2.78%) |
Sep 27, 2016 | 58.15 | 59.37 | 57.49 | 59.36 | 699,344 | +2.29(+4.02%) |
Sep 26, 2016 | 57.88 | 58.36 | 56.99 | 57.07 | 614,774 | -2.46(-4.13%) |
Sep 23, 2016 | 60.36 | 60.94 | 59.50 | 59.52 | 638,683 | -2.52(-4.06%) |
Sep 22, 2016 | 62.34 | 62.88 | 61.30 | 62.04 | 728,321 | +1.31(+2.16%) |
Sep 21, 2016 | 57.55 | 60.92 | 57.13 | 60.73 | 1,064,334 | +4.73(+8.45%) |
Sep 20, 2016 | 57.15 | 57.16 | 55.95 | 56.00 | 524,768 | +0.11(+0.19%) |
Sep 19, 2016 | 56.75 | 57.25 | 55.69 | 55.89 | 602,170 | +1.33(+2.44%) |
Sep 16, 2016 | 54.36 | 54.84 | 53.10 | 54.56 | 847,896 | -1.24(-2.22%) |
Sep 15, 2016 | 54.29 | 56.15 | 53.51 | 55.80 | 943,757 | +2.70(+5.09%) |
Sep 14, 2016 | 53.12 | 54.73 | 52.97 | 53.10 | 1,038,480 | +0.42(+0.79%) |
Sep 13, 2016 | 54.33 | 54.94 | 51.79 | 52.68 | 1,457,624 | -4.28(-7.51%) |
Sep 12, 2016 | 53.46 | 57.45 | 53.15 | 56.96 | 743,439 | +1.15(+2.06%) |
Sep 09, 2016 | 59.08 | 59.11 | 55.73 | 55.81 | 1,475,564 | -6.21(-10.01%) |
Sep 08, 2016 | 62.59 | 63.08 | 61.61 | 62.02 | 825,207 | -0.55(-0.88%) |
Sep 07, 2016 | 63.23 | 63.23 | 62.13 | 62.57 | 1,020,337 | -0.49(-0.78%) |
Sep 06, 2016 | 61.64 | 63.22 | 61.31 | 63.06 | 1,429,508 | +3.82(+6.46%) |
Sep 02, 2016 | 58.90 | 59.23 | 59.23 | 59.23 | 995,781 | +2.71(+4.79%) |
Sep 01, 2016 | 55.47 | 56.54 | 55.08 | 56.52 | 897,213 | +1.14(+2.06%) |
Aug 31, 2016 | 56.36 | 56.48 | 54.82 | 55.38 | 1,117,897 | -1.86(-3.25%) |
Aug 30, 2016 | 57.92 | 58.45 | 56.95 | 57.24 | 726,680 | -0.37(-0.65%) |
Aug 29, 2016 | 56.47 | 57.91 | 56.32 | 57.61 | 821,574 | +1.23(+2.19%) |
Aug 26, 2016 | 58.22 | 60.07 | 55.00 | 56.38 | 1,782,035 | -1.55(-2.67%) |
Aug 25, 2016 | 57.17 | 57.97 | 57.09 | 57.93 | 746,445 | +0.19(+0.33%) |
Aug 24, 2016 | 57.01 | 57.97 | 56.71 | 57.74 | 877,627 | +0.43(+0.74%) |
Aug 23, 2016 | 59.43 | 59.87 | 57.18 | 57.31 | 959,262 | -0.65(-1.13%) |
Aug 22, 2016 | 58.65 | 58.68 | 57.50 | 57.96 | 925,555 | -2.50(-4.14%) |
Aug 19, 2016 | 59.36 | 60.57 | 58.67 | 60.47 | 796,990 | -0.99(-1.61%) |
Aug 18, 2016 | 60.88 | 61.45 | 60.48 | 61.45 | 632,162 | +1.58(+2.63%) |
Aug 17, 2016 | 59.49 | 60.28 | 58.06 | 59.88 | 1,361,321 | -1.01(-1.67%) |
Aug 16, 2016 | 61.42 | 61.42 | 60.34 | 60.89 | 967,525 | -0.89(-1.44%) |
Aug 15, 2016 | 61.33 | 62.26 | 61.23 | 61.78 | 1,179,510 | +1.83(+3.05%) |
Aug 12, 2016 | 60.08 | 60.47 | 59.22 | 59.95 | 1,178,498 | -0.53(-0.88%) |
Aug 11, 2016 | 58.95 | 60.66 | 58.81 | 60.48 | 1,358,779 | +2.21(+3.79%) |
Aug 10, 2016 | 59.27 | 59.28 | 57.85 | 58.27 | 2,429,780 | -0.01(-0.02%) |
Aug 09, 2016 | 57.81 | 58.98 | 57.81 | 58.28 | 1,283,620 | +1.14(+2.00%) |
Aug 08, 2016 | 57.09 | 57.48 | 56.89 | 57.14 | 1,060,020 | +1.16(+2.07%) |
Aug 05, 2016 | 55.22 | 56.12 | 54.82 | 55.98 | 1,313,757 | +1.88(+3.47%) |
Aug 04, 2016 | 53.60 | 54.73 | 53.26 | 54.10 | 1,247,357 | +0.89(+1.67%) |
Aug 03, 2016 | 51.48 | 53.27 | 51.22 | 53.22 | 1,289,308 | +0.58(+1.10%) |
Aug 02, 2016 | 53.50 | 53.93 | 51.51 | 52.64 | 1,736,781 | -1.15(-2.14%) |