Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.78 | 59.80 | 59.34 | 59.43 | 3,613,448 | -0.03(-0.05%) |
Oct 28, 2016 | 60.09 | 60.15 | 59.33 | 59.46 | 5,581,563 | -0.43(-0.72%) |
Oct 27, 2016 | 59.95 | 60.15 | 59.44 | 59.89 | 5,309,775 | +0.12(+0.19%) |
Oct 26, 2016 | 59.51 | 60.02 | 59.18 | 59.77 | 4,047,539 | +0.05(+0.09%) |
Oct 25, 2016 | 59.89 | 60.29 | 59.60 | 59.72 | 4,338,588 | -0.31(-0.52%) |
Oct 24, 2016 | 60.57 | 60.79 | 60.02 | 60.03 | 5,782,220 | -0.24(-0.40%) |
Oct 21, 2016 | 59.46 | 60.48 | 59.42 | 60.27 | 9,567,545 | +0.52(+0.87%) |
Oct 20, 2016 | 58.47 | 60.65 | 57.94 | 59.76 | 28,905,822 | +4.95(+9.03%) |
Oct 19, 2016 | 54.06 | 55.19 | 53.93 | 54.81 | 8,774,920 | +1.05(+1.95%) |
Oct 18, 2016 | 54.15 | 54.20 | 53.58 | 53.76 | 3,818,207 | +0.16(+0.30%) |
Oct 17, 2016 | 53.93 | 54.06 | 53.49 | 53.60 | 4,362,718 | -0.22(-0.42%) |
Oct 14, 2016 | 54.59 | 54.76 | 53.78 | 53.82 | 5,547,319 | -0.23(-0.43%) |
Oct 13, 2016 | 53.90 | 54.19 | 53.24 | 54.06 | 4,716,575 | -0.25(-0.46%) |
Oct 12, 2016 | 54.42 | 54.63 | 54.21 | 54.31 | 3,680,931 | -0.15(-0.28%) |
Oct 11, 2016 | 55.06 | 55.21 | 54.18 | 54.46 | 4,388,070 | -0.93(-1.68%) |
Oct 10, 2016 | 55.61 | 55.92 | 55.36 | 55.39 | 2,819,484 | +0.13(+0.23%) |
Oct 07, 2016 | 55.58 | 55.72 | 55.01 | 55.26 | 4,713,101 | -0.16(-0.29%) |
Oct 06, 2016 | 56.87 | 56.98 | 55.26 | 55.43 | 8,913,424 | -2.17(-3.76%) |
Oct 05, 2016 | 57.06 | 57.74 | 56.99 | 57.59 | 3,738,200 | +0.69(+1.21%) |
Oct 04, 2016 | 56.84 | 57.32 | 56.72 | 56.90 | 4,166,229 | +0.09(+0.16%) |
Oct 03, 2016 | 56.83 | 57.03 | 56.57 | 56.81 | 3,096,550 | -0.20(-0.36%) |
Sep 30, 2016 | 56.79 | 57.31 | 56.65 | 57.02 | 4,805,382 | +0.60(+1.06%) |
Sep 29, 2016 | 57.17 | 57.70 | 56.06 | 56.42 | 4,615,748 | -0.76(-1.32%) |
Sep 28, 2016 | 57.22 | 57.43 | 56.74 | 57.18 | 4,007,096 | -0.05(-0.09%) |
Sep 27, 2016 | 56.92 | 57.36 | 56.61 | 57.23 | 4,370,377 | +0.77(+1.36%) |
Sep 26, 2016 | 56.48 | 57.10 | 55.96 | 56.47 | 7,802,011 | -0.38(-0.67%) |
Sep 23, 2016 | 57.44 | 57.72 | 56.79 | 56.85 | 5,710,065 | -0.69(-1.21%) |
Sep 22, 2016 | 57.29 | 57.94 | 57.28 | 57.54 | 3,609,573 | +0.31(+0.54%) |
Sep 21, 2016 | 56.97 | 57.42 | 56.73 | 57.23 | 4,323,419 | +0.50(+0.88%) |
Sep 20, 2016 | 57.44 | 57.55 | 56.71 | 56.73 | 3,288,159 | -0.30(-0.53%) |
Sep 19, 2016 | 56.95 | 57.50 | 56.69 | 57.04 | 3,805,945 | +0.36(+0.63%) |
Sep 16, 2016 | 56.42 | 56.94 | 56.23 | 56.68 | 11,766,112 | -0.15(-0.27%) |
Sep 15, 2016 | 56.45 | 57.13 | 56.39 | 56.83 | 5,234,360 | +0.31(+0.55%) |
Sep 14, 2016 | 57.30 | 57.30 | 56.39 | 56.52 | 6,068,584 | -0.78(-1.37%) |
Sep 13, 2016 | 58.07 | 58.16 | 57.02 | 57.30 | 6,312,506 | -1.37(-2.34%) |
Sep 12, 2016 | 57.62 | 58.84 | 57.11 | 58.67 | 5,529,535 | +0.69(+1.20%) |
Sep 09, 2016 | 58.53 | 58.78 | 57.98 | 57.98 | 5,778,560 | -1.00(-1.69%) |
Sep 08, 2016 | 58.90 | 59.39 | 58.81 | 58.98 | 4,581,260 | +0.04(+0.08%) |
Sep 07, 2016 | 58.31 | 58.94 | 58.15 | 58.93 | 3,594,916 | +0.38(+0.65%) |
Sep 06, 2016 | 58.01 | 58.56 | 57.92 | 58.55 | 4,443,682 | +0.51(+0.87%) |
Sep 02, 2016 | 57.93 | 58.04 | 58.04 | 58.04 | 3,517,424 | +0.29(+0.51%) |
Sep 01, 2016 | 58.36 | 58.44 | 57.36 | 57.75 | 4,108,174 | -0.64(-1.10%) |
Aug 31, 2016 | 58.29 | 58.51 | 57.75 | 58.39 | 5,372,794 | +0.12(+0.20%) |
Aug 30, 2016 | 58.56 | 58.74 | 57.96 | 58.27 | 4,240,863 | -0.06(-0.11%) |
Aug 29, 2016 | 57.87 | 58.56 | 57.69 | 58.34 | 4,687,928 | +0.65(+1.13%) |
Aug 26, 2016 | 58.11 | 58.31 | 57.44 | 57.69 | 4,069,930 | -0.19(-0.32%) |
Aug 25, 2016 | 57.87 | 58.01 | 57.66 | 57.87 | 4,766,503 | -0.14(-0.25%) |
Aug 24, 2016 | 58.63 | 58.87 | 57.92 | 58.01 | 4,636,685 | -0.46(-0.79%) |
Aug 23, 2016 | 58.52 | 59.01 | 58.49 | 58.48 | 3,989,150 | +0.28(+0.49%) |
Aug 22, 2016 | 58.34 | 58.35 | 57.84 | 58.19 | 3,628,657 | -0.15(-0.26%) |
Aug 19, 2016 | 58.29 | 58.47 | 57.93 | 58.34 | 3,125,955 | -0.09(-0.15%) |
Aug 18, 2016 | 58.34 | 58.57 | 58.11 | 58.43 | 3,153,243 | -0.04(-0.08%) |
Aug 17, 2016 | 58.30 | 58.63 | 57.95 | 58.48 | 3,430,831 | +0.34(+0.58%) |
Aug 16, 2016 | 58.42 | 58.47 | 58.12 | 58.14 | 3,151,162 | -0.29(-0.50%) |
Aug 15, 2016 | 58.11 | 58.60 | 58.11 | 58.43 | 3,523,023 | +0.22(+0.38%) |
Aug 12, 2016 | 58.01 | 58.33 | 57.88 | 58.21 | 2,362,935 | -0.09(-0.15%) |
Aug 11, 2016 | 57.87 | 58.46 | 57.77 | 58.30 | 2,751,927 | +0.66(+1.14%) |
Aug 10, 2016 | 58.25 | 58.32 | 57.50 | 57.64 | 3,238,066 | -0.58(-0.99%) |
Aug 09, 2016 | 58.61 | 58.77 | 58.02 | 58.22 | 4,157,490 | -0.39(-0.67%) |
Aug 08, 2016 | 58.61 | 58.98 | 58.41 | 58.61 | 3,654,483 | +0.28(+0.47%) |
Aug 05, 2016 | 57.46 | 58.50 | 57.29 | 58.34 | 5,462,868 | +1.41(+2.47%) |
Aug 04, 2016 | 56.87 | 57.00 | 56.55 | 56.93 | 4,133,261 | +0.10(+0.17%) |
Aug 03, 2016 | 56.54 | 57.00 | 56.51 | 56.83 | 3,408,292 | +0.32(+0.57%) |
Aug 02, 2016 | 56.95 | 57.18 | 56.27 | 56.51 | 2,842,684 | -0.59(-1.03%) |