Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.08 | 56.35 | 55.67 | 55.73 | 11,172,438 | -0.19(-0.34%) |
Oct 28, 2016 | 56.58 | 56.60 | 55.43 | 55.92 | 17,385,438 | -1.48(-2.57%) |
Oct 27, 2016 | 57.48 | 57.80 | 57.26 | 57.40 | 12,677,606 | +0.34(+0.60%) |
Oct 26, 2016 | 56.40 | 57.38 | 56.21 | 57.06 | 11,008,288 | +0.73(+1.30%) |
Oct 25, 2016 | 56.04 | 56.53 | 55.95 | 56.32 | 8,112,322 | +0.20(+0.35%) |
Oct 24, 2016 | 56.40 | 56.60 | 55.82 | 56.13 | 9,781,354 | -0.11(-0.19%) |
Oct 21, 2016 | 56.09 | 56.72 | 55.84 | 56.23 | 10,907,511 | -0.02(-0.03%) |
Oct 20, 2016 | 55.36 | 56.63 | 55.33 | 56.25 | 13,675,139 | +0.73(+1.32%) |
Oct 19, 2016 | 55.64 | 55.95 | 55.49 | 55.51 | 8,353,294 | -0.05(-0.10%) |
Oct 18, 2016 | 55.56 | 55.89 | 55.19 | 55.57 | 8,393,332 | +0.58(+1.06%) |
Oct 17, 2016 | 54.91 | 55.61 | 54.74 | 54.99 | 10,807,323 | -0.08(-0.15%) |
Oct 14, 2016 | 55.46 | 55.64 | 55.05 | 55.07 | 9,721,944 | -0.23(-0.42%) |
Oct 13, 2016 | 54.72 | 55.96 | 54.66 | 55.30 | 13,984,727 | +0.02(+0.04%) |
Oct 12, 2016 | 56.15 | 56.17 | 55.20 | 55.28 | 13,229,423 | -0.60(-1.07%) |
Oct 11, 2016 | 56.88 | 56.98 | 55.68 | 55.88 | 15,732,257 | -1.26(-2.21%) |
Oct 10, 2016 | 57.15 | 57.50 | 56.97 | 57.14 | 9,456,680 | +0.19(+0.33%) |
Oct 07, 2016 | 57.87 | 57.89 | 56.71 | 56.95 | 14,728,985 | -0.73(-1.27%) |
Oct 06, 2016 | 58.57 | 58.86 | 57.59 | 57.69 | 13,428,843 | -1.03(-1.75%) |
Oct 05, 2016 | 58.55 | 59.04 | 58.44 | 58.72 | 10,450,069 | +0.25(+0.43%) |
Oct 04, 2016 | 58.74 | 59.36 | 58.38 | 58.47 | 10,855,916 | -0.60(-1.01%) |
Oct 03, 2016 | 59.52 | 59.78 | 58.47 | 59.06 | 13,980,875 | -0.83(-1.38%) |
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,980 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.05 | 58.85 | 58.94 | 10,003,122 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,542 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,616 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,683 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,772 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,797 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,002,080 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,936 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,964 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,584 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,661 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.75 | 10,995,593 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,862 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,820,168 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.72 | 58.72 | 13,842,734 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.54 | 58.39 | 59.43 | 11,362,489 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,861 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,283 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,492 | -0.40(-0.68%) |
Sep 01, 2016 | 59.01 | 59.03 | 57.89 | 58.25 | 16,482,315 | -0.72(-1.22%) |
Aug 31, 2016 | 58.49 | 59.14 | 58.37 | 58.97 | 12,969,792 | +0.35(+0.59%) |
Aug 30, 2016 | 58.72 | 58.98 | 58.43 | 58.63 | 12,191,404 | -0.19(-0.32%) |
Aug 29, 2016 | 59.93 | 59.97 | 58.41 | 58.81 | 20,444,582 | -1.20(-2.01%) |
Aug 26, 2016 | 60.27 | 60.44 | 59.64 | 60.02 | 11,866,134 | -0.23(-0.39%) |
Aug 25, 2016 | 60.53 | 60.94 | 59.66 | 60.25 | 12,253,078 | -0.32(-0.52%) |
Aug 24, 2016 | 61.30 | 61.77 | 60.33 | 60.57 | 12,891,568 | -0.73(-1.19%) |
Aug 23, 2016 | 61.29 | 61.43 | 60.96 | 61.30 | 11,004,077 | +0.41(+0.68%) |
Aug 22, 2016 | 60.86 | 61.35 | 60.64 | 60.88 | 9,996,197 | -0.06(-0.10%) |
Aug 19, 2016 | 60.61 | 61.08 | 60.36 | 60.94 | 10,935,657 | +0.31(+0.51%) |
Aug 18, 2016 | 60.85 | 61.15 | 60.33 | 60.64 | 11,952,809 | -0.08(-0.14%) |
Aug 17, 2016 | 59.79 | 60.85 | 59.66 | 60.72 | 14,066,111 | +1.09(+1.83%) |
Aug 16, 2016 | 59.87 | 60.04 | 59.62 | 59.63 | 10,591,063 | -0.30(-0.50%) |
Aug 15, 2016 | 60.10 | 60.26 | 59.76 | 59.93 | 9,917,343 | -0.01(-0.01%) |
Aug 12, 2016 | 59.70 | 60.02 | 59.34 | 59.94 | 11,209,503 | +0.07(+0.11%) |
Aug 11, 2016 | 59.55 | 60.18 | 59.29 | 59.87 | 11,236,541 | +0.50(+0.85%) |
Aug 10, 2016 | 59.76 | 59.88 | 59.03 | 59.36 | 15,977,858 | -0.32(-0.54%) |
Aug 09, 2016 | 60.09 | 60.12 | 59.45 | 59.69 | 12,728,769 | -0.31(-0.51%) |
Aug 08, 2016 | 60.54 | 60.79 | 59.45 | 60.00 | 12,640,748 | -0.50(-0.83%) |
Aug 05, 2016 | 60.34 | 60.69 | 60.09 | 60.50 | 14,211,060 | +0.48(+0.80%) |
Aug 04, 2016 | 60.35 | 60.67 | 59.85 | 60.02 | 12,942,810 | -0.24(-0.40%) |
Aug 03, 2016 | 59.98 | 60.32 | 59.52 | 60.26 | 14,444,475 | +0.39(+0.65%) |
Aug 02, 2016 | 60.93 | 61.09 | 59.78 | 59.87 | 17,819,812 | -0.67(-1.11%) |