Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.13 | 58.23 | 57.71 | 57.75 | 6,638,798 | +0.04(+0.07%) |
Oct 28, 2016 | 57.84 | 58.44 | 57.48 | 57.71 | 7,802,726 | +0.06(+0.10%) |
Oct 27, 2016 | 58.20 | 58.84 | 57.39 | 57.65 | 11,810,629 | -0.80(-1.37%) |
Oct 26, 2016 | 57.87 | 58.64 | 57.69 | 58.45 | 9,997,872 | +0.42(+0.72%) |
Oct 25, 2016 | 58.34 | 58.54 | 57.94 | 58.04 | 5,660,827 | -0.39(-0.67%) |
Oct 24, 2016 | 57.27 | 58.48 | 57.25 | 58.43 | 7,223,369 | +1.39(+2.44%) |
Oct 21, 2016 | 56.58 | 57.09 | 56.08 | 57.03 | 8,621,481 | +0.18(+0.32%) |
Oct 20, 2016 | 56.59 | 57.10 | 56.06 | 56.85 | 4,723,770 | +0.21(+0.37%) |
Oct 19, 2016 | 56.15 | 56.74 | 55.92 | 56.64 | 6,780,494 | +0.20(+0.35%) |
Oct 18, 2016 | 56.94 | 57.00 | 56.38 | 56.45 | 4,405,159 | +0.68(+1.21%) |
Oct 17, 2016 | 55.84 | 56.23 | 55.73 | 55.77 | 3,215,307 | -0.06(-0.10%) |
Oct 14, 2016 | 55.65 | 56.42 | 55.60 | 55.83 | 5,311,207 | +0.59(+1.06%) |
Oct 13, 2016 | 55.35 | 55.40 | 54.66 | 55.24 | 4,781,719 | -0.56(-1.01%) |
Oct 12, 2016 | 56.10 | 56.10 | 55.42 | 55.80 | 4,372,295 | -0.24(-0.44%) |
Oct 11, 2016 | 57.00 | 57.03 | 55.48 | 56.05 | 6,384,818 | -0.95(-1.67%) |
Oct 10, 2016 | 57.94 | 58.14 | 56.98 | 57.00 | 6,003,089 | -0.77(-1.33%) |
Oct 07, 2016 | 57.87 | 57.92 | 57.42 | 57.77 | 4,507,192 | -0.07(-0.13%) |
Oct 06, 2016 | 57.42 | 57.87 | 57.08 | 57.84 | 4,981,857 | +0.29(+0.51%) |
Oct 05, 2016 | 56.94 | 57.74 | 56.26 | 57.55 | 5,875,935 | +0.82(+1.45%) |
Oct 04, 2016 | 56.78 | 56.98 | 56.32 | 56.72 | 5,017,092 | -0.06(-0.10%) |
Oct 03, 2016 | 57.12 | 57.27 | 56.63 | 56.78 | 4,413,753 | -0.42(-0.74%) |
Sep 30, 2016 | 57.02 | 57.53 | 56.93 | 57.20 | 6,206,683 | +0.28(+0.49%) |
Sep 29, 2016 | 56.76 | 57.29 | 56.42 | 56.93 | 5,314,233 | +0.08(+0.14%) |
Sep 28, 2016 | 56.57 | 56.88 | 56.42 | 56.85 | 3,967,008 | +0.24(+0.42%) |
Sep 27, 2016 | 55.75 | 56.63 | 55.49 | 56.61 | 5,569,296 | +0.84(+1.51%) |
Sep 26, 2016 | 55.88 | 56.06 | 55.53 | 55.77 | 4,263,958 | -0.46(-0.81%) |
Sep 23, 2016 | 57.06 | 57.06 | 56.23 | 56.23 | 3,788,496 | -0.64(-1.12%) |
Sep 22, 2016 | 57.07 | 57.16 | 56.62 | 56.86 | 4,375,207 | +0.16(+0.29%) |
Sep 21, 2016 | 56.58 | 56.82 | 56.10 | 56.70 | 5,155,230 | +0.31(+0.55%) |
Sep 20, 2016 | 56.87 | 56.98 | 56.25 | 56.39 | 3,713,193 | -0.29(-0.52%) |
Sep 19, 2016 | 56.92 | 57.29 | 56.48 | 56.68 | 5,030,641 | +0.15(+0.26%) |
Sep 16, 2016 | 57.03 | 57.03 | 55.82 | 56.54 | 7,981,913 | +0.11(+0.20%) |
Sep 15, 2016 | 55.26 | 56.54 | 55.10 | 56.42 | 7,700,388 | +1.17(+2.11%) |
Sep 14, 2016 | 54.99 | 55.48 | 54.79 | 55.26 | 4,954,886 | +0.28(+0.50%) |
Sep 13, 2016 | 55.44 | 55.88 | 54.83 | 54.98 | 6,713,918 | -0.40(-0.72%) |
Sep 12, 2016 | 54.05 | 55.44 | 54.05 | 55.38 | 7,419,901 | +1.04(+1.90%) |
Sep 09, 2016 | 55.58 | 55.77 | 54.34 | 54.34 | 8,582,388 | -1.89(-3.36%) |
Sep 08, 2016 | 56.44 | 56.58 | 56.00 | 56.23 | 5,092,977 | -0.41(-0.72%) |
Sep 07, 2016 | 56.85 | 56.90 | 56.45 | 56.64 | 5,169,924 | -0.24(-0.43%) |
Sep 06, 2016 | 57.00 | 57.08 | 56.45 | 56.89 | 4,748,120 | +0.09(+0.16%) |
Sep 02, 2016 | 57.07 | 56.80 | 56.80 | 56.80 | 5,623,981 | -0.02(-0.03%) |
Sep 01, 2016 | 56.06 | 56.89 | 55.67 | 56.81 | 5,564,832 | +0.13(+0.23%) |
Aug 31, 2016 | 56.54 | 56.74 | 56.43 | 56.68 | 4,748,058 | +0.19(+0.33%) |
Aug 30, 2016 | 57.06 | 57.22 | 56.32 | 56.50 | 5,376,840 | -0.55(-0.96%) |
Aug 29, 2016 | 56.98 | 57.36 | 56.94 | 57.04 | 4,501,375 | +0.19(+0.33%) |
Aug 26, 2016 | 57.05 | 57.34 | 56.57 | 56.85 | 5,104,701 | -0.06(-0.10%) |
Aug 25, 2016 | 56.98 | 57.11 | 56.81 | 56.91 | 3,735,504 | -0.07(-0.11%) |
Aug 24, 2016 | 57.15 | 57.24 | 56.82 | 56.98 | 4,599,964 | -0.07(-0.11%) |
Aug 23, 2016 | 57.40 | 57.50 | 57.00 | 57.04 | 5,863,215 | -0.02(-0.03%) |
Aug 22, 2016 | 57.34 | 57.56 | 56.93 | 57.06 | 5,350,659 | -0.22(-0.38%) |
Aug 19, 2016 | 57.16 | 57.50 | 57.01 | 57.28 | 4,271,734 | +0.11(+0.20%) |
Aug 18, 2016 | 57.04 | 57.20 | 56.90 | 57.16 | 4,682,379 | +0.25(+0.44%) |
Aug 17, 2016 | 56.99 | 57.07 | 56.68 | 56.91 | 7,256,203 | +0.00(+0.00%) |
Aug 16, 2016 | 57.13 | 57.33 | 56.91 | 56.91 | 4,517,896 | -0.42(-0.73%) |
Aug 15, 2016 | 57.21 | 57.63 | 57.00 | 57.33 | 5,089,825 | +0.40(+0.70%) |
Aug 12, 2016 | 57.06 | 57.24 | 56.88 | 56.93 | 4,226,362 | -0.13(-0.23%) |
Aug 11, 2016 | 57.06 | 57.22 | 56.87 | 57.06 | 3,684,816 | +0.09(+0.16%) |
Aug 10, 2016 | 57.25 | 57.31 | 56.90 | 56.97 | 6,149,465 | -0.29(-0.51%) |
Aug 09, 2016 | 57.40 | 57.75 | 57.20 | 57.26 | 4,213,438 | +0.09(+0.16%) |
Aug 08, 2016 | 57.08 | 57.32 | 57.05 | 57.17 | 5,969,624 | -0.01(-0.01%) |
Aug 05, 2016 | 57.06 | 57.23 | 56.82 | 57.18 | 5,578,844 | +0.44(+0.78%) |
Aug 04, 2016 | 56.65 | 56.82 | 56.16 | 56.74 | 5,376,021 | +0.60(+1.06%) |
Aug 03, 2016 | 56.11 | 56.32 | 55.84 | 56.15 | 5,191,606 | +0.02(+0.04%) |
Aug 02, 2016 | 56.81 | 56.95 | 55.79 | 56.12 | 7,840,906 | -0.84(-1.47%) |