Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.19 | 57.27 | 56.64 | 56.87 | 2,997,152 | -0.06(-0.11%) |
Oct 28, 2016 | 55.39 | 57.44 | 54.83 | 56.93 | 5,850,256 | +3.73(+7.02%) |
Oct 27, 2016 | 53.36 | 54.02 | 52.90 | 53.20 | 2,260,442 | +0.16(+0.30%) |
Oct 26, 2016 | 52.40 | 53.11 | 52.27 | 53.04 | 1,650,985 | +0.53(+1.01%) |
Oct 25, 2016 | 52.99 | 53.06 | 52.45 | 52.51 | 1,384,276 | -0.43(-0.81%) |
Oct 24, 2016 | 53.16 | 53.24 | 52.68 | 52.94 | 919,391 | +0.06(+0.10%) |
Oct 21, 2016 | 52.47 | 53.22 | 52.42 | 52.88 | 1,757,810 | -0.02(-0.03%) |
Oct 20, 2016 | 52.03 | 53.10 | 51.65 | 52.90 | 1,696,372 | +0.62(+1.20%) |
Oct 19, 2016 | 51.96 | 52.34 | 51.54 | 52.27 | 1,982,882 | +0.59(+1.15%) |
Oct 18, 2016 | 51.10 | 51.90 | 50.94 | 51.68 | 2,391,946 | +1.47(+2.93%) |
Oct 17, 2016 | 50.43 | 50.81 | 50.10 | 50.21 | 2,045,186 | -0.19(-0.38%) |
Oct 14, 2016 | 50.35 | 51.00 | 50.04 | 50.40 | 2,980,139 | +0.44(+0.89%) |
Oct 13, 2016 | 50.22 | 50.44 | 49.58 | 49.96 | 4,512,234 | -0.95(-1.86%) |
Oct 12, 2016 | 51.65 | 51.88 | 50.89 | 50.90 | 1,598,531 | -0.74(-1.44%) |
Oct 11, 2016 | 52.10 | 52.13 | 51.32 | 51.65 | 1,473,008 | -0.69(-1.31%) |
Oct 10, 2016 | 53.11 | 53.39 | 52.14 | 52.34 | 1,714,647 | -0.23(-0.44%) |
Oct 07, 2016 | 53.70 | 53.71 | 52.27 | 52.56 | 1,624,414 | -0.96(-1.80%) |
Oct 06, 2016 | 52.96 | 53.59 | 52.83 | 53.53 | 1,252,698 | +0.42(+0.79%) |
Oct 05, 2016 | 52.94 | 53.40 | 52.90 | 53.11 | 1,052,428 | +0.54(+1.02%) |
Oct 04, 2016 | 52.76 | 53.68 | 52.46 | 52.57 | 1,108,688 | -0.56(-1.06%) |
Oct 03, 2016 | 53.55 | 53.62 | 53.00 | 53.13 | 1,493,629 | -0.39(-0.72%) |
Sep 30, 2016 | 52.87 | 53.85 | 52.79 | 53.52 | 2,130,853 | +1.03(+1.96%) |
Sep 29, 2016 | 52.75 | 53.27 | 52.27 | 52.49 | 1,438,233 | -0.31(-0.58%) |
Sep 28, 2016 | 52.10 | 52.88 | 51.69 | 52.80 | 1,682,707 | +1.00(+1.94%) |
Sep 27, 2016 | 51.23 | 51.98 | 51.13 | 51.80 | 2,285,695 | +0.33(+0.65%) |
Sep 26, 2016 | 51.65 | 51.81 | 51.37 | 51.47 | 963,814 | -0.21(-0.40%) |
Sep 23, 2016 | 51.96 | 52.06 | 51.55 | 51.67 | 1,093,152 | -0.34(-0.65%) |
Sep 22, 2016 | 52.16 | 52.24 | 51.67 | 52.01 | 861,863 | +0.32(+0.63%) |
Sep 21, 2016 | 51.25 | 51.75 | 50.85 | 51.69 | 1,141,377 | +0.84(+1.65%) |
Sep 20, 2016 | 51.43 | 51.52 | 50.74 | 50.85 | 997,927 | -0.40(-0.77%) |
Sep 19, 2016 | 51.11 | 51.37 | 50.70 | 51.24 | 1,338,312 | +0.84(+1.66%) |
Sep 16, 2016 | 50.70 | 50.75 | 49.90 | 50.41 | 3,390,600 | -0.79(-1.54%) |
Sep 15, 2016 | 50.62 | 51.27 | 50.53 | 51.20 | 3,645,285 | +0.62(+1.24%) |
Sep 14, 2016 | 50.79 | 51.28 | 50.43 | 50.57 | 3,353,711 | -0.22(-0.44%) |
Sep 13, 2016 | 50.67 | 51.10 | 50.06 | 50.79 | 2,014,839 | -0.38(-0.74%) |
Sep 12, 2016 | 50.47 | 51.33 | 50.42 | 51.17 | 1,937,490 | +0.38(+0.74%) |
Sep 09, 2016 | 51.32 | 51.76 | 50.51 | 50.80 | 2,022,012 | -0.92(-1.78%) |
Sep 08, 2016 | 52.57 | 52.57 | 51.64 | 51.71 | 2,107,006 | -0.73(-1.39%) |
Sep 07, 2016 | 52.77 | 53.17 | 52.12 | 52.45 | 2,970,381 | -1.19(-2.23%) |
Sep 06, 2016 | 53.83 | 53.91 | 52.92 | 53.64 | 1,662,241 | -0.21(-0.39%) |
Sep 02, 2016 | 53.58 | 53.85 | 53.85 | 53.85 | 1,200,549 | +0.64(+1.20%) |
Sep 01, 2016 | 53.30 | 53.67 | 52.67 | 53.21 | 1,410,913 | -0.09(-0.18%) |
Aug 31, 2016 | 53.37 | 53.81 | 52.87 | 53.31 | 1,725,839 | -0.29(-0.54%) |
Aug 30, 2016 | 53.44 | 54.52 | 53.42 | 53.60 | 1,422,444 | +0.16(+0.29%) |
Aug 29, 2016 | 52.74 | 53.58 | 52.48 | 53.44 | 1,094,136 | +0.64(+1.20%) |
Aug 26, 2016 | 53.40 | 53.90 | 52.56 | 52.81 | 1,385,821 | -0.38(-0.72%) |
Aug 25, 2016 | 52.92 | 53.54 | 52.86 | 53.19 | 1,557,845 | +0.30(+0.56%) |
Aug 24, 2016 | 52.48 | 53.15 | 52.48 | 52.89 | 1,434,047 | +0.24(+0.45%) |
Aug 23, 2016 | 52.59 | 53.08 | 52.44 | 52.66 | 1,397,773 | +0.33(+0.63%) |
Aug 22, 2016 | 51.73 | 52.46 | 51.53 | 52.33 | 1,253,310 | +0.23(+0.44%) |
Aug 19, 2016 | 50.84 | 52.15 | 50.66 | 52.10 | 1,442,120 | +1.15(+2.27%) |
Aug 18, 2016 | 51.02 | 51.41 | 50.66 | 50.95 | 1,920,953 | +0.10(+0.20%) |
Aug 17, 2016 | 51.52 | 51.52 | 50.56 | 50.84 | 1,735,234 | -0.56(-1.08%) |
Aug 16, 2016 | 51.91 | 52.23 | 51.37 | 51.40 | 1,414,575 | -0.43(-0.83%) |
Aug 15, 2016 | 50.99 | 51.90 | 50.99 | 51.83 | 1,604,424 | +0.96(+1.88%) |
Aug 12, 2016 | 51.22 | 51.53 | 50.69 | 50.87 | 1,280,426 | -0.42(-0.81%) |
Aug 11, 2016 | 51.16 | 51.55 | 50.80 | 51.29 | 1,543,469 | +0.38(+0.74%) |
Aug 10, 2016 | 51.50 | 51.61 | 50.79 | 50.91 | 1,037,923 | -0.51(-0.99%) |
Aug 09, 2016 | 51.57 | 52.07 | 51.33 | 51.42 | 1,027,936 | -0.05(-0.11%) |
Aug 08, 2016 | 51.47 | 51.97 | 51.27 | 51.48 | 1,209,515 | +0.15(+0.29%) |
Aug 05, 2016 | 51.14 | 51.51 | 51.05 | 51.33 | 1,357,652 | +0.46(+0.91%) |
Aug 04, 2016 | 51.00 | 51.24 | 50.77 | 50.87 | 1,581,653 | -0.11(-0.22%) |
Aug 03, 2016 | 50.37 | 51.13 | 50.11 | 50.98 | 1,439,160 | +0.63(+1.25%) |
Aug 02, 2016 | 50.95 | 50.98 | 49.98 | 50.35 | 2,226,775 | -0.83(-1.63%) |