Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.58 | 58.70 | 57.46 | 58.35 | 4,832,328 | +0.95(+1.65%) |
Oct 28, 2016 | 57.30 | 57.68 | 57.08 | 57.40 | 2,206,135 | +0.22(+0.38%) |
Oct 27, 2016 | 57.20 | 57.42 | 56.84 | 57.19 | 2,718,684 | -0.26(-0.44%) |
Oct 26, 2016 | 57.30 | 57.56 | 56.97 | 57.44 | 3,037,635 | +0.13(+0.23%) |
Oct 25, 2016 | 57.08 | 57.48 | 56.99 | 57.31 | 5,025,233 | +0.14(+0.24%) |
Oct 24, 2016 | 57.11 | 57.32 | 56.74 | 57.17 | 3,933,020 | +0.28(+0.49%) |
Oct 21, 2016 | 56.89 | 57.07 | 56.55 | 56.89 | 2,925,183 | -0.29(-0.51%) |
Oct 20, 2016 | 57.05 | 57.67 | 56.86 | 57.19 | 3,845,145 | +0.21(+0.37%) |
Oct 19, 2016 | 56.81 | 57.08 | 56.52 | 56.97 | 3,493,211 | +0.17(+0.30%) |
Oct 18, 2016 | 56.81 | 57.06 | 56.11 | 56.81 | 3,402,959 | +0.26(+0.46%) |
Oct 17, 2016 | 56.37 | 56.74 | 56.32 | 56.54 | 2,447,133 | +0.24(+0.43%) |
Oct 14, 2016 | 56.65 | 56.87 | 56.28 | 56.30 | 3,374,085 | -0.53(-0.94%) |
Oct 13, 2016 | 55.84 | 57.22 | 55.84 | 56.84 | 5,174,799 | +0.94(+1.68%) |
Oct 12, 2016 | 55.44 | 56.01 | 55.42 | 55.90 | 4,226,885 | +0.54(+0.97%) |
Oct 11, 2016 | 56.00 | 56.02 | 55.28 | 55.36 | 4,771,393 | -0.84(-1.49%) |
Oct 10, 2016 | 56.06 | 56.43 | 55.82 | 56.19 | 3,265,790 | +0.36(+0.64%) |
Oct 07, 2016 | 56.61 | 57.03 | 55.80 | 55.84 | 6,223,000 | -0.38(-0.67%) |
Oct 06, 2016 | 56.19 | 56.81 | 55.82 | 56.22 | 7,045,236 | +0.00(+0.00%) |
Oct 05, 2016 | 56.57 | 57.15 | 56.10 | 56.22 | 5,257,819 | -0.27(-0.48%) |
Oct 04, 2016 | 57.68 | 57.97 | 56.23 | 56.49 | 4,788,518 | -1.19(-2.06%) |
Oct 03, 2016 | 58.18 | 58.22 | 57.27 | 57.67 | 4,054,134 | -0.69(-1.19%) |
Sep 30, 2016 | 58.79 | 59.02 | 57.98 | 58.37 | 5,319,136 | -0.20(-0.34%) |
Sep 29, 2016 | 58.94 | 58.94 | 58.10 | 58.56 | 3,973,607 | -0.58(-0.97%) |
Sep 28, 2016 | 59.60 | 59.60 | 58.66 | 59.14 | 2,740,134 | -0.24(-0.41%) |
Sep 27, 2016 | 60.17 | 60.39 | 59.28 | 59.38 | 3,110,528 | -0.53(-0.88%) |
Sep 26, 2016 | 60.10 | 60.29 | 59.69 | 59.91 | 3,727,341 | -0.27(-0.45%) |
Sep 23, 2016 | 60.00 | 60.37 | 59.80 | 60.18 | 3,220,964 | +0.01(+0.01%) |
Sep 22, 2016 | 59.88 | 60.25 | 59.62 | 60.17 | 3,712,611 | +0.44(+0.74%) |
Sep 21, 2016 | 58.47 | 59.75 | 58.46 | 59.72 | 3,741,141 | +1.26(+2.16%) |
Sep 20, 2016 | 58.71 | 58.95 | 58.46 | 58.46 | 3,290,741 | -0.21(-0.36%) |
Sep 19, 2016 | 58.17 | 58.72 | 58.08 | 58.67 | 4,332,832 | +0.62(+1.07%) |
Sep 16, 2016 | 57.27 | 58.10 | 57.21 | 58.05 | 6,936,400 | +0.40(+0.70%) |
Sep 15, 2016 | 57.07 | 57.73 | 57.07 | 57.65 | 3,453,656 | +0.28(+0.50%) |
Sep 14, 2016 | 58.16 | 63.99 | 57.16 | 57.37 | 3,472,068 | -0.09(-0.15%) |
Sep 13, 2016 | 57.84 | 57.94 | 57.20 | 57.46 | 4,939,959 | -0.36(-0.62%) |
Sep 12, 2016 | 56.96 | 58.02 | 56.81 | 57.81 | 4,824,805 | +0.97(+1.71%) |
Sep 09, 2016 | 58.37 | 58.50 | 56.82 | 56.84 | 4,565,768 | -2.09(-3.54%) |
Sep 08, 2016 | 58.66 | 59.07 | 58.54 | 58.93 | 2,807,220 | +0.20(+0.34%) |
Sep 07, 2016 | 59.26 | 59.26 | 58.62 | 58.73 | 3,098,651 | -0.29(-0.49%) |
Sep 06, 2016 | 58.74 | 59.24 | 58.55 | 59.02 | 3,806,662 | +0.51(+0.87%) |
Sep 02, 2016 | 57.85 | 58.51 | 58.51 | 58.51 | 3,795,240 | +0.66(+1.15%) |
Sep 01, 2016 | 58.09 | 58.19 | 57.70 | 57.85 | 3,330,321 | -0.24(-0.41%) |
Aug 31, 2016 | 57.99 | 58.16 | 57.77 | 58.09 | 4,862,917 | +0.10(+0.18%) |
Aug 30, 2016 | 58.63 | 58.91 | 57.90 | 57.99 | 4,252,480 | -0.67(-1.14%) |
Aug 29, 2016 | 58.42 | 58.78 | 58.39 | 58.66 | 2,637,610 | +0.38(+0.65%) |
Aug 26, 2016 | 59.61 | 59.92 | 58.21 | 58.28 | 3,292,135 | -1.32(-2.21%) |
Aug 25, 2016 | 59.55 | 59.85 | 59.40 | 59.60 | 2,548,343 | +0.12(+0.21%) |
Aug 24, 2016 | 59.34 | 59.61 | 58.92 | 59.48 | 2,809,225 | +0.08(+0.14%) |
Aug 23, 2016 | 59.81 | 60.05 | 59.38 | 59.40 | 3,015,948 | -0.32(-0.54%) |
Aug 22, 2016 | 59.71 | 59.96 | 59.42 | 59.72 | 2,590,003 | +0.17(+0.29%) |
Aug 19, 2016 | 60.12 | 60.21 | 59.24 | 59.54 | 3,609,299 | -0.82(-1.37%) |
Aug 18, 2016 | 59.48 | 60.37 | 59.45 | 60.37 | 5,432,027 | +0.79(+1.33%) |
Aug 17, 2016 | 58.67 | 59.67 | 57.72 | 59.57 | 8,023,359 | +0.90(+1.54%) |
Aug 16, 2016 | 59.44 | 59.49 | 58.64 | 58.67 | 6,375,191 | -0.88(-1.48%) |
Aug 15, 2016 | 60.97 | 61.11 | 59.51 | 59.55 | 5,514,606 | -1.33(-2.19%) |
Aug 12, 2016 | 61.36 | 61.47 | 60.85 | 60.88 | 3,613,045 | -0.31(-0.50%) |
Aug 11, 2016 | 61.20 | 61.23 | 60.86 | 61.19 | 3,745,466 | +0.09(+0.14%) |
Aug 10, 2016 | 61.28 | 61.65 | 60.73 | 61.10 | 3,746,597 | -0.06(-0.10%) |
Aug 09, 2016 | 61.11 | 61.38 | 60.90 | 61.16 | 4,427,245 | -0.01(-0.01%) |
Aug 08, 2016 | 60.88 | 61.45 | 60.53 | 61.17 | 5,509,997 | +0.37(+0.61%) |
Aug 05, 2016 | 61.36 | 61.36 | 60.67 | 60.80 | 4,904,236 | -0.73(-1.18%) |
Aug 04, 2016 | 61.36 | 61.72 | 61.21 | 61.53 | 3,257,851 | +0.06(+0.11%) |
Aug 03, 2016 | 61.67 | 61.78 | 61.14 | 61.47 | 4,262,211 | -0.30(-0.48%) |
Aug 02, 2016 | 61.53 | 61.89 | 61.22 | 61.76 | 4,271,959 | -0.07(-0.11%) |