Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.78 | 58.94 | 58.50 | 58.54 | 1,448,556 | +0.02(+0.03%) |
Oct 28, 2016 | 58.77 | 58.84 | 58.01 | 58.52 | 1,725,198 | +0.00(+0.00%) |
Oct 27, 2016 | 58.16 | 58.82 | 57.65 | 58.52 | 2,370,007 | +0.76(+1.32%) |
Oct 26, 2016 | 56.68 | 57.87 | 56.52 | 57.76 | 1,147,589 | +0.92(+1.62%) |
Oct 25, 2016 | 57.37 | 57.62 | 56.80 | 56.84 | 1,391,241 | -0.53(-0.93%) |
Oct 24, 2016 | 57.76 | 57.92 | 57.34 | 57.38 | 1,095,538 | +0.00(+0.00%) |
Oct 21, 2016 | 56.80 | 57.41 | 56.58 | 57.38 | 2,044,052 | +0.00(+0.00%) |
Oct 20, 2016 | 57.51 | 58.18 | 57.30 | 57.38 | 1,292,327 | -0.12(-0.21%) |
Oct 19, 2016 | 56.53 | 57.87 | 56.15 | 57.50 | 2,099,349 | +0.15(+0.25%) |
Oct 18, 2016 | 57.55 | 57.68 | 57.26 | 57.35 | 1,007,846 | +0.55(+0.97%) |
Oct 17, 2016 | 57.23 | 57.90 | 56.59 | 56.80 | 1,157,872 | -0.26(-0.45%) |
Oct 14, 2016 | 57.04 | 57.63 | 56.83 | 57.06 | 1,177,422 | +0.63(+1.12%) |
Oct 13, 2016 | 56.87 | 56.87 | 55.60 | 56.43 | 1,230,108 | -1.05(-1.83%) |
Oct 12, 2016 | 57.52 | 57.96 | 57.21 | 57.48 | 791,123 | +0.03(+0.06%) |
Oct 11, 2016 | 58.10 | 58.23 | 57.07 | 57.45 | 1,098,124 | -0.81(-1.39%) |
Oct 10, 2016 | 58.48 | 58.80 | 58.20 | 58.26 | 796,534 | +0.10(+0.17%) |
Oct 07, 2016 | 58.23 | 58.27 | 57.64 | 58.16 | 1,445,650 | -0.07(-0.12%) |
Oct 06, 2016 | 58.03 | 58.27 | 57.64 | 58.23 | 1,469,870 | +0.11(+0.19%) |
Oct 05, 2016 | 56.79 | 58.27 | 56.62 | 58.12 | 2,086,399 | +1.67(+2.96%) |
Oct 04, 2016 | 54.73 | 56.58 | 54.63 | 56.45 | 2,456,462 | +1.36(+2.47%) |
Oct 03, 2016 | 54.75 | 55.33 | 54.68 | 55.09 | 1,162,075 | +0.13(+0.24%) |
Sep 30, 2016 | 54.29 | 55.19 | 54.02 | 54.96 | 2,015,431 | +1.04(+1.93%) |
Sep 29, 2016 | 54.81 | 55.19 | 53.67 | 53.92 | 1,280,946 | -0.72(-1.32%) |
Sep 28, 2016 | 54.88 | 54.88 | 54.20 | 54.64 | 1,444,497 | +0.03(+0.06%) |
Sep 27, 2016 | 54.32 | 54.70 | 53.84 | 54.60 | 1,242,183 | +0.07(+0.13%) |
Sep 26, 2016 | 55.56 | 55.56 | 54.51 | 54.53 | 1,332,460 | -1.50(-2.67%) |
Sep 23, 2016 | 56.09 | 56.21 | 55.73 | 56.03 | 1,229,232 | -0.07(-0.13%) |
Sep 22, 2016 | 56.39 | 56.44 | 55.76 | 56.10 | 984,234 | +0.19(+0.35%) |
Sep 21, 2016 | 55.65 | 56.10 | 55.47 | 55.90 | 837,568 | +0.43(+0.77%) |
Sep 20, 2016 | 55.71 | 56.06 | 55.42 | 55.48 | 652,768 | +0.10(+0.18%) |
Sep 19, 2016 | 55.50 | 56.15 | 55.19 | 55.38 | 1,078,670 | +0.12(+0.22%) |
Sep 16, 2016 | 55.54 | 55.60 | 55.06 | 55.26 | 1,574,796 | -0.82(-1.47%) |
Sep 15, 2016 | 55.36 | 56.19 | 55.21 | 56.08 | 794,015 | +0.74(+1.34%) |
Sep 14, 2016 | 55.44 | 55.69 | 55.02 | 55.34 | 1,432,400 | -0.26(-0.47%) |
Sep 13, 2016 | 55.70 | 56.25 | 55.17 | 55.60 | 1,033,831 | -0.76(-1.35%) |
Sep 12, 2016 | 55.66 | 56.54 | 55.23 | 56.36 | 1,498,824 | +0.62(+1.12%) |
Sep 09, 2016 | 56.41 | 56.77 | 55.73 | 55.73 | 1,421,639 | -0.71(-1.26%) |
Sep 08, 2016 | 56.43 | 56.67 | 56.19 | 56.45 | 1,272,530 | +0.11(+0.20%) |
Sep 07, 2016 | 56.27 | 56.75 | 56.12 | 56.33 | 902,239 | -0.14(-0.24%) |
Sep 06, 2016 | 57.21 | 57.22 | 56.21 | 56.47 | 1,072,274 | -0.64(-1.12%) |
Sep 02, 2016 | 57.02 | 57.11 | 57.11 | 57.11 | 965,809 | +0.19(+0.34%) |
Sep 01, 2016 | 57.37 | 57.93 | 56.41 | 56.92 | 1,601,657 | -0.15(-0.25%) |
Aug 31, 2016 | 56.91 | 57.51 | 56.56 | 57.06 | 2,267,616 | +0.12(+0.21%) |
Aug 30, 2016 | 56.12 | 56.94 | 56.11 | 56.94 | 1,071,962 | +0.75(+1.33%) |
Aug 29, 2016 | 55.81 | 56.40 | 55.81 | 56.19 | 1,032,480 | +0.43(+0.78%) |
Aug 26, 2016 | 55.39 | 55.94 | 55.30 | 55.76 | 1,105,428 | +0.42(+0.76%) |
Aug 25, 2016 | 54.99 | 55.35 | 54.28 | 55.34 | 779,356 | +0.36(+0.66%) |
Aug 24, 2016 | 55.24 | 55.50 | 54.82 | 54.98 | 717,245 | -0.23(-0.42%) |
Aug 23, 2016 | 55.47 | 55.67 | 55.12 | 55.21 | 771,104 | +0.03(+0.06%) |
Aug 22, 2016 | 54.85 | 55.25 | 54.74 | 55.18 | 901,104 | +0.05(+0.09%) |
Aug 19, 2016 | 54.96 | 55.33 | 54.70 | 55.13 | 1,044,193 | +0.23(+0.42%) |
Aug 18, 2016 | 54.98 | 55.11 | 54.73 | 54.90 | 822,451 | -0.03(-0.06%) |
Aug 17, 2016 | 54.67 | 55.06 | 54.66 | 54.93 | 1,191,662 | +0.11(+0.21%) |
Aug 16, 2016 | 54.59 | 55.16 | 54.50 | 54.82 | 1,109,453 | -0.13(-0.23%) |
Aug 15, 2016 | 54.70 | 55.07 | 54.67 | 54.95 | 1,118,995 | +0.41(+0.75%) |
Aug 12, 2016 | 54.61 | 54.65 | 54.28 | 54.54 | 1,171,309 | -0.64(-1.17%) |
Aug 11, 2016 | 55.03 | 55.34 | 54.79 | 55.18 | 640,850 | +0.22(+0.39%) |
Aug 10, 2016 | 55.48 | 55.86 | 54.86 | 54.96 | 769,458 | -0.67(-1.20%) |
Aug 09, 2016 | 55.56 | 56.14 | 55.53 | 55.63 | 802,762 | -0.01(-0.01%) |
Aug 08, 2016 | 55.72 | 56.05 | 55.45 | 55.64 | 677,529 | +0.05(+0.09%) |
Aug 05, 2016 | 54.29 | 55.60 | 54.00 | 55.59 | 1,042,649 | +1.90(+3.53%) |
Aug 04, 2016 | 53.76 | 54.00 | 53.55 | 53.69 | 1,044,617 | -0.19(-0.34%) |
Aug 03, 2016 | 53.35 | 54.02 | 53.35 | 53.88 | 1,062,117 | +0.64(+1.21%) |
Aug 02, 2016 | 53.72 | 54.07 | 53.00 | 53.23 | 1,028,489 | -0.71(-1.31%) |