Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 60.55 | 61.08 | 60.51 | 60.61 | 2,814,586 | +0.21(+0.34%) |
Oct 28, 2016 | 60.75 | 61.11 | 59.93 | 60.41 | 3,444,553 | -0.19(-0.32%) |
Oct 27, 2016 | 60.50 | 61.06 | 60.05 | 60.60 | 3,541,857 | +0.62(+1.04%) |
Oct 26, 2016 | 59.03 | 60.10 | 58.94 | 59.98 | 2,873,766 | +0.72(+1.22%) |
Oct 25, 2016 | 59.65 | 59.90 | 59.20 | 59.25 | 3,076,156 | -0.46(-0.78%) |
Oct 24, 2016 | 59.93 | 60.18 | 59.56 | 59.72 | 2,550,496 | +0.28(+0.47%) |
Oct 21, 2016 | 59.12 | 59.58 | 59.05 | 59.44 | 5,595,432 | -0.55(-0.92%) |
Oct 20, 2016 | 60.30 | 60.47 | 59.52 | 59.99 | 2,402,883 | -0.41(-0.69%) |
Oct 19, 2016 | 60.18 | 60.75 | 60.03 | 60.41 | 3,199,067 | +0.09(+0.15%) |
Oct 18, 2016 | 60.71 | 60.78 | 60.22 | 60.31 | 2,377,434 | -0.10(-0.17%) |
Oct 17, 2016 | 60.49 | 60.78 | 60.33 | 60.41 | 2,967,027 | +0.06(+0.09%) |
Oct 14, 2016 | 60.76 | 61.01 | 60.16 | 60.35 | 3,782,616 | +0.54(+0.90%) |
Oct 13, 2016 | 59.45 | 60.03 | 58.95 | 59.82 | 3,300,564 | -0.58(-0.96%) |
Oct 12, 2016 | 60.43 | 60.83 | 60.25 | 60.40 | 3,073,656 | +0.09(+0.14%) |
Oct 11, 2016 | 60.77 | 60.94 | 59.95 | 60.31 | 3,507,818 | -0.41(-0.67%) |
Oct 10, 2016 | 60.76 | 60.93 | 60.50 | 60.72 | 3,034,851 | +0.29(+0.49%) |
Oct 07, 2016 | 60.43 | 60.76 | 59.91 | 60.43 | 3,455,558 | -0.34(-0.56%) |
Oct 06, 2016 | 60.90 | 61.43 | 60.22 | 60.77 | 3,886,303 | +0.16(+0.26%) |
Oct 05, 2016 | 59.30 | 60.93 | 59.18 | 60.61 | 6,081,982 | +1.57(+2.66%) |
Oct 04, 2016 | 58.33 | 59.18 | 58.32 | 59.04 | 4,169,532 | +0.83(+1.42%) |
Oct 03, 2016 | 58.21 | 58.56 | 57.95 | 58.21 | 2,477,538 | -0.16(-0.27%) |
Sep 30, 2016 | 57.65 | 58.71 | 57.50 | 58.37 | 4,651,424 | +1.20(+2.10%) |
Sep 29, 2016 | 58.07 | 58.44 | 56.92 | 57.17 | 4,226,602 | -1.20(-2.06%) |
Sep 28, 2016 | 57.85 | 58.44 | 57.48 | 58.37 | 2,782,959 | +0.71(+1.23%) |
Sep 27, 2016 | 56.38 | 57.70 | 56.12 | 57.66 | 3,782,573 | +0.89(+1.57%) |
Sep 26, 2016 | 56.88 | 57.05 | 56.49 | 56.77 | 4,099,075 | -0.66(-1.16%) |
Sep 23, 2016 | 58.00 | 58.26 | 57.25 | 57.43 | 4,515,725 | +0.14(+0.25%) |
Sep 22, 2016 | 57.78 | 57.89 | 57.25 | 57.29 | 3,175,532 | -0.40(-0.69%) |
Sep 21, 2016 | 57.52 | 57.82 | 56.85 | 57.69 | 3,652,932 | +0.54(+0.94%) |
Sep 20, 2016 | 57.30 | 57.50 | 56.85 | 57.15 | 3,675,121 | +0.08(+0.14%) |
Sep 19, 2016 | 57.12 | 57.80 | 56.93 | 57.07 | 2,463,637 | +0.30(+0.53%) |
Sep 16, 2016 | 57.09 | 57.22 | 56.47 | 56.77 | 6,182,986 | -0.74(-1.28%) |
Sep 15, 2016 | 56.81 | 57.84 | 56.59 | 57.51 | 4,843,258 | +0.64(+1.12%) |
Sep 14, 2016 | 56.48 | 56.92 | 56.02 | 56.87 | 5,844,151 | +0.47(+0.84%) |
Sep 13, 2016 | 56.13 | 56.70 | 55.68 | 56.40 | 3,425,400 | -0.60(-1.05%) |
Sep 12, 2016 | 56.04 | 57.17 | 55.53 | 57.00 | 3,748,261 | +0.40(+0.71%) |
Sep 09, 2016 | 56.37 | 57.32 | 56.25 | 56.60 | 4,953,087 | +0.35(+0.62%) |
Sep 08, 2016 | 56.31 | 56.51 | 55.88 | 56.25 | 2,871,352 | +0.13(+0.23%) |
Sep 07, 2016 | 56.02 | 56.29 | 55.77 | 56.12 | 2,744,929 | -0.06(-0.10%) |
Sep 06, 2016 | 56.77 | 56.77 | 55.73 | 56.18 | 3,037,810 | -0.64(-1.13%) |
Sep 02, 2016 | 56.57 | 56.82 | 56.82 | 56.82 | 3,002,295 | +0.46(+0.82%) |
Sep 01, 2016 | 56.92 | 57.17 | 55.74 | 56.36 | 3,088,686 | -0.39(-0.68%) |
Aug 31, 2016 | 56.92 | 57.17 | 56.17 | 56.74 | 3,721,802 | -0.13(-0.23%) |
Aug 30, 2016 | 56.19 | 56.98 | 56.19 | 56.87 | 2,778,517 | +0.68(+1.21%) |
Aug 29, 2016 | 55.59 | 56.51 | 55.59 | 56.19 | 2,274,022 | +0.74(+1.34%) |
Aug 26, 2016 | 55.39 | 56.07 | 55.05 | 55.45 | 2,804,393 | +0.20(+0.36%) |
Aug 25, 2016 | 54.77 | 55.29 | 54.77 | 55.25 | 2,237,955 | +0.41(+0.76%) |
Aug 24, 2016 | 54.84 | 55.07 | 54.71 | 54.84 | 1,722,362 | +0.18(+0.33%) |
Aug 23, 2016 | 54.64 | 55.14 | 54.59 | 54.66 | 1,924,878 | +0.28(+0.51%) |
Aug 22, 2016 | 54.20 | 54.47 | 53.97 | 54.38 | 1,997,880 | -0.08(-0.14%) |
Aug 19, 2016 | 54.11 | 54.57 | 53.76 | 54.46 | 2,218,973 | +0.26(+0.47%) |
Aug 18, 2016 | 54.55 | 54.64 | 54.04 | 54.20 | 2,531,679 | -0.37(-0.67%) |
Aug 17, 2016 | 54.36 | 54.65 | 54.28 | 54.57 | 2,804,904 | +0.22(+0.40%) |
Aug 16, 2016 | 54.17 | 54.50 | 53.97 | 54.35 | 2,804,469 | +0.01(+0.03%) |
Aug 15, 2016 | 54.07 | 54.51 | 53.97 | 54.33 | 2,746,720 | +0.84(+1.58%) |
Aug 12, 2016 | 53.47 | 53.69 | 53.02 | 53.49 | 4,316,305 | -0.70(-1.29%) |
Aug 11, 2016 | 53.98 | 54.47 | 53.85 | 54.19 | 3,251,422 | +0.23(+0.43%) |
Aug 10, 2016 | 54.87 | 54.98 | 53.90 | 53.96 | 3,921,477 | -0.92(-1.68%) |
Aug 09, 2016 | 54.73 | 55.00 | 54.49 | 54.88 | 3,404,334 | +0.13(+0.23%) |
Aug 08, 2016 | 54.09 | 54.87 | 53.95 | 54.75 | 4,921,781 | +0.90(+1.67%) |
Aug 05, 2016 | 52.37 | 53.98 | 52.37 | 53.85 | 4,988,986 | +2.26(+4.38%) |
Aug 04, 2016 | 52.81 | 52.94 | 51.18 | 51.59 | 5,657,230 | -2.34(-4.35%) |
Aug 03, 2016 | 52.62 | 54.19 | 52.59 | 53.94 | 3,858,777 | +1.54(+2.95%) |
Aug 02, 2016 | 53.05 | 53.35 | 51.85 | 52.39 | 3,751,789 | -0.62(-1.18%) |