Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.61 | 54.96 | 54.27 | 54.67 | 1,756,706 | -0.53(-0.96%) |
Oct 28, 2016 | 55.28 | 55.56 | 54.54 | 55.20 | 783,573 | +0.48(+0.87%) |
Oct 27, 2016 | 55.53 | 55.53 | 54.46 | 54.73 | 1,957,790 | -0.66(-1.19%) |
Oct 26, 2016 | 57.11 | 57.11 | 53.93 | 55.38 | 4,499,300 | -3.27(-5.58%) |
Oct 25, 2016 | 58.37 | 59.07 | 58.27 | 58.66 | 1,104,154 | +0.34(+0.58%) |
Oct 24, 2016 | 59.07 | 59.07 | 58.18 | 58.32 | 613,535 | +0.04(+0.06%) |
Oct 21, 2016 | 57.89 | 58.39 | 57.71 | 58.28 | 599,708 | +0.13(+0.22%) |
Oct 20, 2016 | 58.56 | 58.98 | 57.95 | 58.16 | 954,196 | -0.86(-1.46%) |
Oct 19, 2016 | 59.17 | 59.42 | 58.82 | 59.02 | 738,183 | -0.43(-0.72%) |
Oct 18, 2016 | 59.34 | 59.52 | 58.93 | 59.45 | 602,958 | +0.74(+1.26%) |
Oct 17, 2016 | 58.93 | 58.99 | 58.54 | 58.70 | 799,524 | -0.43(-0.73%) |
Oct 14, 2016 | 59.19 | 59.87 | 58.94 | 59.13 | 1,061,976 | +0.73(+1.25%) |
Oct 13, 2016 | 58.06 | 58.43 | 57.76 | 58.40 | 571,215 | -0.19(-0.33%) |
Oct 12, 2016 | 58.70 | 58.88 | 58.50 | 58.59 | 414,596 | -0.02(-0.03%) |
Oct 11, 2016 | 59.52 | 59.52 | 58.21 | 58.61 | 947,093 | -0.99(-1.66%) |
Oct 10, 2016 | 58.90 | 59.99 | 58.90 | 59.60 | 864,247 | +1.12(+1.92%) |
Oct 07, 2016 | 59.22 | 59.35 | 58.05 | 58.48 | 1,356,008 | -0.52(-0.88%) |
Oct 06, 2016 | 58.42 | 59.19 | 58.23 | 59.00 | 584,767 | +0.54(+0.92%) |
Oct 05, 2016 | 58.65 | 59.00 | 58.26 | 58.46 | 905,831 | -0.19(-0.33%) |
Oct 04, 2016 | 58.90 | 59.84 | 58.36 | 58.65 | 785,806 | -0.19(-0.33%) |
Oct 03, 2016 | 58.87 | 58.91 | 58.18 | 58.84 | 955,659 | -0.42(-0.71%) |
Sep 30, 2016 | 59.31 | 59.80 | 59.18 | 59.26 | 1,007,521 | +0.53(+0.90%) |
Sep 29, 2016 | 58.92 | 60.26 | 58.26 | 58.73 | 1,448,550 | -0.48(-0.82%) |
Sep 28, 2016 | 58.95 | 59.25 | 58.72 | 59.22 | 506,886 | +0.22(+0.37%) |
Sep 27, 2016 | 58.39 | 59.19 | 57.97 | 59.00 | 878,467 | +0.83(+1.43%) |
Sep 26, 2016 | 57.95 | 58.45 | 57.91 | 58.16 | 878,027 | +0.31(+0.54%) |
Sep 23, 2016 | 58.50 | 58.71 | 57.84 | 57.85 | 1,076,185 | -0.67(-1.14%) |
Sep 22, 2016 | 58.59 | 59.13 | 58.27 | 58.52 | 1,037,221 | +0.16(+0.28%) |
Sep 21, 2016 | 58.22 | 58.50 | 57.73 | 58.36 | 757,767 | +0.32(+0.55%) |
Sep 20, 2016 | 58.74 | 58.75 | 57.95 | 58.04 | 774,007 | -0.26(-0.44%) |
Sep 19, 2016 | 59.42 | 59.59 | 57.78 | 58.29 | 1,830,065 | -0.67(-1.13%) |
Sep 16, 2016 | 59.47 | 59.54 | 58.73 | 58.96 | 2,696,008 | -0.46(-0.77%) |
Sep 15, 2016 | 59.31 | 59.90 | 59.20 | 59.42 | 1,170,342 | +0.08(+0.14%) |
Sep 14, 2016 | 59.39 | 59.56 | 58.93 | 59.34 | 698,940 | +0.14(+0.23%) |
Sep 13, 2016 | 59.66 | 59.94 | 58.98 | 59.20 | 1,013,489 | -0.84(-1.40%) |
Sep 12, 2016 | 59.58 | 60.30 | 59.56 | 60.04 | 961,485 | +0.17(+0.29%) |
Sep 09, 2016 | 60.79 | 61.13 | 59.87 | 59.87 | 1,073,414 | -1.47(-2.40%) |
Sep 08, 2016 | 61.77 | 61.91 | 61.33 | 61.34 | 692,423 | -0.49(-0.80%) |
Sep 07, 2016 | 61.68 | 62.56 | 61.60 | 61.83 | 804,551 | +0.12(+0.19%) |
Sep 06, 2016 | 61.50 | 61.73 | 61.26 | 61.71 | 815,281 | +0.38(+0.61%) |
Sep 02, 2016 | 61.18 | 61.34 | 61.34 | 61.34 | 809,348 | -0.05(-0.09%) |
Sep 01, 2016 | 61.34 | 61.74 | 61.11 | 61.39 | 1,338,497 | +0.39(+0.64%) |
Aug 31, 2016 | 61.51 | 61.85 | 60.99 | 61.00 | 856,527 | -0.48(-0.79%) |
Aug 30, 2016 | 61.96 | 62.30 | 61.30 | 61.49 | 1,522,839 | -0.62(-1.00%) |
Aug 29, 2016 | 60.05 | 62.37 | 60.05 | 62.11 | 1,896,636 | -1.03(-1.64%) |
Aug 26, 2016 | 62.88 | 63.37 | 62.67 | 63.14 | 1,159,213 | +0.54(+0.86%) |
Aug 25, 2016 | 62.34 | 62.99 | 62.22 | 62.60 | 967,834 | +0.40(+0.65%) |
Aug 24, 2016 | 61.58 | 62.70 | 61.58 | 62.20 | 1,609,288 | +0.62(+1.01%) |
Aug 23, 2016 | 62.13 | 63.04 | 61.54 | 61.58 | 3,279,561 | -2.25(-3.53%) |
Aug 22, 2016 | 63.71 | 63.92 | 63.52 | 63.83 | 693,266 | -0.27(-0.41%) |
Aug 19, 2016 | 63.41 | 64.12 | 63.41 | 64.09 | 748,656 | +0.46(+0.72%) |
Aug 18, 2016 | 62.74 | 63.65 | 62.72 | 63.63 | 723,394 | +1.00(+1.59%) |
Aug 17, 2016 | 63.20 | 63.72 | 62.60 | 62.64 | 1,310,766 | -0.56(-0.88%) |
Aug 16, 2016 | 63.93 | 63.93 | 63.20 | 63.20 | 1,184,262 | -1.08(-1.68%) |
Aug 15, 2016 | 64.10 | 64.55 | 63.97 | 64.28 | 911,229 | +0.16(+0.26%) |
Aug 12, 2016 | 64.18 | 64.38 | 63.87 | 64.11 | 728,097 | -0.08(-0.13%) |
Aug 11, 2016 | 64.17 | 64.46 | 63.93 | 64.19 | 680,374 | +0.31(+0.48%) |
Aug 10, 2016 | 64.24 | 64.45 | 63.76 | 63.88 | 844,445 | -0.46(-0.71%) |
Aug 09, 2016 | 64.15 | 64.46 | 63.87 | 64.34 | 955,873 | +0.09(+0.14%) |
Aug 08, 2016 | 63.54 | 64.28 | 63.39 | 64.25 | 974,294 | +0.66(+1.03%) |
Aug 05, 2016 | 63.23 | 63.70 | 63.19 | 63.59 | 1,027,918 | +0.68(+1.09%) |
Aug 04, 2016 | 62.45 | 63.23 | 62.16 | 62.91 | 656,220 | +0.27(+0.44%) |
Aug 03, 2016 | 63.17 | 63.34 | 62.49 | 62.64 | 957,386 | -0.53(-0.84%) |
Aug 02, 2016 | 63.64 | 63.84 | 63.05 | 63.16 | 627,794 | -0.43(-0.67%) |