Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.76 | 58.91 | 58.48 | 58.52 | 1,449,104 | +0.02(+0.03%) |
Oct 28, 2016 | 58.75 | 58.82 | 57.99 | 58.50 | 1,725,850 | +0.00(+0.00%) |
Oct 27, 2016 | 58.14 | 58.80 | 57.63 | 58.50 | 2,370,902 | +0.76(+1.32%) |
Oct 26, 2016 | 56.66 | 57.85 | 56.50 | 57.74 | 1,148,023 | +0.92(+1.62%) |
Oct 25, 2016 | 57.35 | 57.60 | 56.78 | 56.82 | 1,391,767 | -0.53(-0.93%) |
Oct 24, 2016 | 57.74 | 57.90 | 57.32 | 57.35 | 1,095,952 | +0.00(+0.00%) |
Oct 21, 2016 | 56.78 | 57.39 | 56.56 | 57.35 | 2,044,825 | +0.00(+0.00%) |
Oct 20, 2016 | 57.48 | 58.16 | 57.28 | 57.35 | 1,292,815 | -0.12(-0.21%) |
Oct 19, 2016 | 56.51 | 57.85 | 56.13 | 57.48 | 2,100,142 | +0.15(+0.25%) |
Oct 18, 2016 | 57.53 | 57.66 | 57.24 | 57.33 | 1,008,227 | +0.55(+0.97%) |
Oct 17, 2016 | 57.21 | 57.88 | 56.57 | 56.78 | 1,158,310 | -0.26(-0.45%) |
Oct 14, 2016 | 57.02 | 57.61 | 56.81 | 57.04 | 1,177,867 | +0.63(+1.12%) |
Oct 13, 2016 | 56.85 | 56.85 | 55.58 | 56.41 | 1,230,573 | -1.05(-1.83%) |
Oct 12, 2016 | 57.50 | 57.94 | 57.19 | 57.46 | 791,422 | +0.03(+0.06%) |
Oct 11, 2016 | 58.08 | 58.21 | 57.05 | 57.43 | 1,098,539 | -0.81(-1.39%) |
Oct 10, 2016 | 58.46 | 58.78 | 58.18 | 58.23 | 796,835 | +0.10(+0.17%) |
Oct 07, 2016 | 58.21 | 58.25 | 57.62 | 58.14 | 1,446,197 | -0.07(-0.12%) |
Oct 06, 2016 | 58.01 | 58.24 | 57.62 | 58.21 | 1,470,426 | +0.11(+0.19%) |
Oct 05, 2016 | 56.76 | 58.25 | 56.60 | 58.10 | 2,087,187 | +1.67(+2.96%) |
Oct 04, 2016 | 54.71 | 56.55 | 54.61 | 56.42 | 2,457,390 | +1.36(+2.47%) |
Oct 03, 2016 | 54.73 | 55.31 | 54.66 | 55.07 | 1,162,514 | +0.13(+0.24%) |
Sep 30, 2016 | 54.27 | 55.17 | 54.00 | 54.94 | 2,016,193 | +1.04(+1.93%) |
Sep 29, 2016 | 54.78 | 55.16 | 53.65 | 53.90 | 1,281,430 | -0.72(-1.32%) |
Sep 28, 2016 | 54.86 | 54.86 | 54.18 | 54.61 | 1,445,043 | +0.03(+0.06%) |
Sep 27, 2016 | 54.30 | 54.68 | 53.81 | 54.58 | 1,242,653 | +0.07(+0.13%) |
Sep 26, 2016 | 55.54 | 55.54 | 54.49 | 54.51 | 1,332,964 | -1.49(-2.67%) |
Sep 23, 2016 | 56.07 | 56.19 | 55.71 | 56.00 | 1,229,697 | -0.07(-0.13%) |
Sep 22, 2016 | 56.37 | 56.42 | 55.74 | 56.08 | 984,606 | +0.19(+0.35%) |
Sep 21, 2016 | 55.63 | 56.08 | 55.45 | 55.88 | 837,884 | +0.43(+0.77%) |
Sep 20, 2016 | 55.69 | 56.04 | 55.40 | 55.46 | 653,014 | +0.10(+0.18%) |
Sep 19, 2016 | 55.48 | 56.13 | 55.16 | 55.36 | 1,079,078 | +0.12(+0.22%) |
Sep 16, 2016 | 55.52 | 55.58 | 55.04 | 55.24 | 1,575,391 | -0.82(-1.47%) |
Sep 15, 2016 | 55.34 | 56.17 | 55.19 | 56.06 | 794,316 | +0.74(+1.34%) |
Sep 14, 2016 | 55.42 | 55.67 | 54.99 | 55.32 | 1,432,941 | -0.26(-0.47%) |
Sep 13, 2016 | 55.68 | 56.23 | 55.15 | 55.58 | 1,034,222 | -0.76(-1.35%) |
Sep 12, 2016 | 55.64 | 56.51 | 55.21 | 56.34 | 1,499,390 | +0.62(+1.12%) |
Sep 09, 2016 | 56.39 | 56.75 | 55.71 | 55.71 | 1,422,177 | -0.71(-1.26%) |
Sep 08, 2016 | 56.41 | 56.65 | 56.17 | 56.42 | 1,273,011 | +0.11(+0.20%) |
Sep 07, 2016 | 56.25 | 56.72 | 56.10 | 56.31 | 902,580 | -0.14(-0.24%) |
Sep 06, 2016 | 57.19 | 57.20 | 56.19 | 56.45 | 1,072,679 | -0.64(-1.12%) |
Sep 02, 2016 | 57.00 | 57.09 | 57.09 | 57.09 | 966,174 | +0.19(+0.34%) |
Sep 01, 2016 | 57.35 | 57.90 | 56.39 | 56.89 | 1,602,262 | -0.15(-0.25%) |
Aug 31, 2016 | 56.89 | 57.49 | 56.53 | 57.04 | 2,268,473 | +0.12(+0.21%) |
Aug 30, 2016 | 56.10 | 56.92 | 56.09 | 56.92 | 1,072,367 | +0.75(+1.33%) |
Aug 29, 2016 | 55.78 | 56.38 | 55.78 | 56.17 | 1,032,871 | +0.43(+0.78%) |
Aug 26, 2016 | 55.37 | 55.92 | 55.28 | 55.74 | 1,105,846 | +0.42(+0.76%) |
Aug 25, 2016 | 54.97 | 55.33 | 54.26 | 55.32 | 779,651 | +0.36(+0.66%) |
Aug 24, 2016 | 55.22 | 55.48 | 54.80 | 54.96 | 717,516 | -0.23(-0.42%) |
Aug 23, 2016 | 55.45 | 55.65 | 55.10 | 55.19 | 771,395 | +0.03(+0.06%) |
Aug 22, 2016 | 54.83 | 55.23 | 54.72 | 55.16 | 901,444 | +0.05(+0.09%) |
Aug 19, 2016 | 54.94 | 55.31 | 54.68 | 55.11 | 1,044,588 | +0.23(+0.42%) |
Aug 18, 2016 | 54.96 | 55.09 | 54.71 | 54.88 | 822,761 | -0.03(-0.06%) |
Aug 17, 2016 | 54.65 | 55.04 | 54.64 | 54.91 | 1,192,112 | +0.11(+0.21%) |
Aug 16, 2016 | 54.57 | 55.14 | 54.47 | 54.80 | 1,109,872 | -0.13(-0.23%) |
Aug 15, 2016 | 54.68 | 55.05 | 54.65 | 54.92 | 1,119,418 | +0.41(+0.75%) |
Aug 12, 2016 | 54.59 | 54.63 | 54.26 | 54.51 | 1,171,751 | -0.64(-1.17%) |
Aug 11, 2016 | 55.01 | 55.31 | 54.77 | 55.16 | 641,092 | +0.22(+0.39%) |
Aug 10, 2016 | 55.46 | 55.84 | 54.84 | 54.94 | 769,749 | -0.67(-1.20%) |
Aug 09, 2016 | 55.54 | 56.11 | 55.51 | 55.61 | 803,065 | -0.01(-0.01%) |
Aug 08, 2016 | 55.70 | 56.03 | 55.43 | 55.62 | 677,785 | +0.05(+0.09%) |
Aug 05, 2016 | 54.27 | 55.58 | 53.98 | 55.57 | 1,043,044 | +1.90(+3.53%) |
Aug 04, 2016 | 53.74 | 53.98 | 53.53 | 53.67 | 1,045,012 | -0.18(-0.34%) |
Aug 03, 2016 | 53.33 | 54.00 | 53.33 | 53.86 | 1,062,519 | +0.64(+1.21%) |
Aug 02, 2016 | 53.70 | 54.05 | 52.98 | 53.21 | 1,028,878 | -0.71(-1.31%) |