Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.55 | 57.74 | 57.36 | 57.73 | 3,144,346 | +0.38(+0.67%) |
Oct 28, 2016 | 57.07 | 57.61 | 56.96 | 57.34 | 2,784,961 | +0.36(+0.63%) |
Oct 27, 2016 | 56.91 | 57.37 | 56.86 | 56.98 | 2,509,621 | +0.07(+0.12%) |
Oct 26, 2016 | 57.01 | 57.27 | 56.83 | 56.91 | 1,686,844 | -0.11(-0.19%) |
Oct 25, 2016 | 56.99 | 57.24 | 56.98 | 57.02 | 1,422,563 | -0.05(-0.09%) |
Oct 24, 2016 | 57.28 | 57.47 | 56.76 | 57.08 | 2,249,764 | -0.05(-0.08%) |
Oct 21, 2016 | 56.88 | 57.31 | 56.60 | 57.12 | 2,252,362 | +0.08(+0.15%) |
Oct 20, 2016 | 57.61 | 57.61 | 56.91 | 57.04 | 2,363,119 | -0.54(-0.93%) |
Oct 19, 2016 | 57.91 | 57.94 | 57.30 | 57.57 | 1,700,765 | -0.33(-0.57%) |
Oct 18, 2016 | 57.97 | 58.16 | 57.72 | 57.91 | 1,668,830 | +0.28(+0.49%) |
Oct 17, 2016 | 58.14 | 58.14 | 57.57 | 57.62 | 3,518,334 | -0.38(-0.66%) |
Oct 14, 2016 | 58.39 | 58.64 | 57.97 | 58.01 | 2,987,160 | -0.22(-0.38%) |
Oct 13, 2016 | 58.44 | 58.45 | 57.71 | 58.23 | 2,353,550 | -0.52(-0.89%) |
Oct 12, 2016 | 58.40 | 58.95 | 58.30 | 58.75 | 1,349,468 | +0.31(+0.54%) |
Oct 11, 2016 | 58.76 | 58.80 | 58.22 | 58.44 | 2,105,297 | -0.32(-0.55%) |
Oct 10, 2016 | 58.78 | 59.21 | 58.57 | 58.76 | 2,157,520 | +0.10(+0.17%) |
Oct 07, 2016 | 58.44 | 59.05 | 58.32 | 58.66 | 2,851,193 | +0.28(+0.49%) |
Oct 06, 2016 | 58.35 | 58.53 | 58.00 | 58.37 | 2,197,895 | -0.16(-0.28%) |
Oct 05, 2016 | 58.59 | 58.76 | 57.85 | 58.54 | 3,177,308 | +0.02(+0.04%) |
Oct 04, 2016 | 59.17 | 59.27 | 58.43 | 58.51 | 2,084,578 | -0.85(-1.42%) |
Oct 03, 2016 | 59.33 | 59.49 | 59.03 | 59.36 | 1,707,365 | -0.17(-0.28%) |
Sep 30, 2016 | 59.50 | 59.95 | 59.50 | 59.53 | 1,876,887 | +0.16(+0.27%) |
Sep 29, 2016 | 59.79 | 59.99 | 59.34 | 59.37 | 1,098,798 | -0.43(-0.72%) |
Sep 28, 2016 | 59.46 | 59.85 | 59.43 | 59.80 | 1,454,456 | +0.34(+0.57%) |
Sep 27, 2016 | 59.67 | 59.73 | 59.21 | 59.46 | 1,074,267 | -0.01(-0.01%) |
Sep 26, 2016 | 59.55 | 59.67 | 59.36 | 59.47 | 1,575,993 | -0.25(-0.41%) |
Sep 23, 2016 | 59.86 | 60.01 | 59.69 | 59.71 | 1,015,074 | -0.39(-0.65%) |
Sep 22, 2016 | 59.87 | 60.24 | 59.77 | 60.10 | 2,730,959 | +0.49(+0.83%) |
Sep 21, 2016 | 59.46 | 59.71 | 59.09 | 59.61 | 2,059,123 | +0.23(+0.39%) |
Sep 20, 2016 | 60.38 | 60.46 | 59.37 | 59.38 | 1,885,779 | -0.68(-1.14%) |
Sep 19, 2016 | 59.96 | 60.35 | 59.81 | 60.06 | 1,486,363 | +0.12(+0.19%) |
Sep 16, 2016 | 59.86 | 60.17 | 59.62 | 59.95 | 2,547,277 | -0.18(-0.31%) |
Sep 15, 2016 | 59.76 | 60.32 | 59.73 | 60.13 | 3,779,380 | +0.13(+0.22%) |
Sep 14, 2016 | 60.16 | 60.50 | 59.80 | 60.00 | 2,996,304 | -0.03(-0.05%) |
Sep 13, 2016 | 60.39 | 60.75 | 59.86 | 60.03 | 2,121,921 | -0.77(-1.26%) |
Sep 12, 2016 | 59.38 | 60.99 | 59.36 | 60.80 | 3,180,064 | +1.54(+2.59%) |
Sep 09, 2016 | 61.08 | 61.09 | 59.27 | 59.27 | 3,652,024 | -2.20(-3.58%) |
Sep 08, 2016 | 61.92 | 62.02 | 61.41 | 61.46 | 2,660,875 | -0.62(-1.00%) |
Sep 07, 2016 | 63.20 | 63.30 | 61.98 | 62.09 | 2,664,030 | -1.35(-2.13%) |
Sep 06, 2016 | 63.37 | 63.61 | 63.12 | 63.44 | 1,229,759 | +0.11(+0.17%) |
Sep 02, 2016 | 63.14 | 63.33 | 63.33 | 63.33 | 1,373,667 | +0.56(+0.89%) |
Sep 01, 2016 | 62.92 | 63.04 | 62.48 | 62.77 | 2,008,237 | -0.40(-0.63%) |
Aug 31, 2016 | 62.92 | 63.25 | 62.69 | 63.17 | 1,652,276 | +0.33(+0.53%) |
Aug 30, 2016 | 63.31 | 63.55 | 62.75 | 62.84 | 2,130,356 | -0.62(-0.98%) |
Aug 29, 2016 | 63.00 | 63.55 | 62.93 | 63.46 | 2,915,138 | +0.56(+0.90%) |
Aug 26, 2016 | 63.22 | 63.66 | 62.78 | 62.90 | 1,957,646 | -0.34(-0.54%) |
Aug 25, 2016 | 62.91 | 63.87 | 62.91 | 63.24 | 2,192,989 | +0.37(+0.58%) |
Aug 24, 2016 | 63.11 | 63.19 | 62.51 | 62.87 | 1,410,135 | -0.27(-0.42%) |
Aug 23, 2016 | 63.41 | 63.51 | 62.84 | 63.14 | 1,112,796 | -0.27(-0.43%) |
Aug 22, 2016 | 63.45 | 63.64 | 63.16 | 63.41 | 1,962,288 | +0.01(+0.01%) |
Aug 19, 2016 | 63.26 | 63.48 | 62.83 | 63.41 | 2,814,391 | +0.02(+0.02%) |
Aug 18, 2016 | 62.99 | 63.41 | 62.87 | 63.39 | 2,189,263 | +0.34(+0.54%) |
Aug 17, 2016 | 63.19 | 63.60 | 62.43 | 63.05 | 2,707,437 | +0.09(+0.15%) |
Aug 16, 2016 | 63.55 | 63.65 | 62.91 | 62.96 | 1,622,903 | -0.72(-1.13%) |
Aug 15, 2016 | 63.67 | 64.01 | 63.51 | 63.67 | 1,920,569 | -0.11(-0.17%) |
Aug 12, 2016 | 63.76 | 64.15 | 63.64 | 63.78 | 1,413,332 | +0.05(+0.08%) |
Aug 11, 2016 | 63.51 | 64.35 | 63.38 | 63.73 | 2,406,454 | +0.38(+0.60%) |
Aug 10, 2016 | 63.40 | 63.63 | 63.23 | 63.35 | 1,103,859 | -0.02(-0.02%) |
Aug 09, 2016 | 63.32 | 63.54 | 63.13 | 63.36 | 1,373,667 | +0.05(+0.07%) |
Aug 08, 2016 | 63.29 | 63.34 | 62.57 | 63.32 | 2,142,944 | +0.16(+0.25%) |
Aug 05, 2016 | 63.25 | 63.83 | 62.90 | 63.16 | 3,261,326 | +0.22(+0.35%) |
Aug 04, 2016 | 62.95 | 64.22 | 62.66 | 62.93 | 3,473,374 | +1.02(+1.65%) |
Aug 03, 2016 | 62.53 | 62.58 | 61.52 | 61.91 | 3,051,450 | -0.60(-0.97%) |
Aug 02, 2016 | 62.90 | 63.05 | 62.32 | 62.51 | 1,612,372 | -0.38(-0.61%) |