Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.80 | 57.09 | 56.60 | 56.91 | 2,709,456 | +0.31(+0.55%) |
Oct 28, 2016 | 56.80 | 57.22 | 56.23 | 56.60 | 2,905,258 | -0.05(-0.09%) |
Oct 27, 2016 | 57.10 | 57.11 | 56.65 | 56.65 | 1,630,387 | -0.29(-0.52%) |
Oct 26, 2016 | 56.57 | 57.11 | 56.46 | 56.95 | 1,714,975 | +0.28(+0.49%) |
Oct 25, 2016 | 56.76 | 56.90 | 56.49 | 56.67 | 1,329,140 | -0.09(-0.16%) |
Oct 24, 2016 | 56.92 | 57.11 | 56.69 | 56.76 | 1,153,789 | +0.14(+0.25%) |
Oct 21, 2016 | 56.84 | 56.98 | 56.35 | 56.62 | 2,719,154 | -0.57(-1.00%) |
Oct 20, 2016 | 57.80 | 57.94 | 57.17 | 57.19 | 2,827,928 | -1.01(-1.73%) |
Oct 19, 2016 | 58.15 | 58.24 | 57.67 | 58.20 | 1,823,675 | +0.12(+0.20%) |
Oct 18, 2016 | 58.56 | 58.62 | 57.99 | 58.08 | 1,552,356 | -0.04(-0.07%) |
Oct 17, 2016 | 58.12 | 58.33 | 58.01 | 58.12 | 1,417,563 | +0.01(+0.01%) |
Oct 14, 2016 | 58.23 | 58.52 | 58.11 | 58.11 | 2,772,939 | +0.20(+0.35%) |
Oct 13, 2016 | 57.34 | 58.03 | 57.23 | 57.91 | 2,266,149 | +0.04(+0.07%) |
Oct 12, 2016 | 57.23 | 57.94 | 57.13 | 57.87 | 2,043,016 | +0.70(+1.23%) |
Oct 11, 2016 | 57.26 | 57.39 | 56.91 | 57.17 | 2,056,700 | -0.24(-0.42%) |
Oct 10, 2016 | 57.66 | 57.80 | 57.37 | 57.41 | 1,398,463 | +0.05(+0.09%) |
Oct 07, 2016 | 56.97 | 57.87 | 56.92 | 57.36 | 2,767,193 | +0.55(+0.97%) |
Oct 06, 2016 | 56.88 | 56.94 | 56.31 | 56.80 | 3,086,904 | -0.03(-0.06%) |
Oct 05, 2016 | 57.10 | 57.36 | 56.75 | 56.84 | 2,089,726 | -0.03(-0.04%) |
Oct 04, 2016 | 57.14 | 57.22 | 56.26 | 56.86 | 4,360,914 | -0.47(-0.82%) |
Oct 03, 2016 | 57.75 | 57.89 | 57.25 | 57.33 | 2,735,751 | -0.65(-1.13%) |
Sep 30, 2016 | 57.69 | 58.15 | 57.68 | 57.99 | 3,174,831 | +0.45(+0.79%) |
Sep 29, 2016 | 57.65 | 58.08 | 57.36 | 57.53 | 2,764,943 | -0.39(-0.67%) |
Sep 28, 2016 | 57.84 | 57.95 | 57.51 | 57.92 | 1,780,866 | +0.10(+0.17%) |
Sep 27, 2016 | 57.27 | 57.91 | 57.22 | 57.82 | 1,978,724 | +0.49(+0.86%) |
Sep 26, 2016 | 57.21 | 57.52 | 57.10 | 57.32 | 2,220,291 | -0.08(-0.15%) |
Sep 23, 2016 | 57.47 | 57.78 | 57.28 | 57.41 | 1,547,611 | -0.38(-0.65%) |
Sep 22, 2016 | 57.70 | 57.89 | 57.61 | 57.79 | 1,678,903 | +0.23(+0.41%) |
Sep 21, 2016 | 56.97 | 57.59 | 56.97 | 57.55 | 1,662,501 | +0.66(+1.16%) |
Sep 20, 2016 | 56.86 | 57.14 | 56.77 | 56.89 | 1,698,156 | +0.34(+0.61%) |
Sep 19, 2016 | 56.65 | 56.91 | 56.43 | 56.54 | 1,359,466 | +0.04(+0.07%) |
Sep 16, 2016 | 56.63 | 56.81 | 56.36 | 56.50 | 2,760,966 | -0.34(-0.60%) |
Sep 15, 2016 | 56.46 | 57.04 | 56.39 | 56.85 | 2,101,592 | +0.36(+0.64%) |
Sep 14, 2016 | 56.91 | 57.04 | 56.40 | 56.49 | 2,049,449 | -0.44(-0.78%) |
Sep 13, 2016 | 56.94 | 57.23 | 56.76 | 56.93 | 2,296,102 | -0.47(-0.82%) |
Sep 12, 2016 | 56.96 | 57.58 | 56.73 | 57.40 | 2,334,249 | +0.44(+0.77%) |
Sep 09, 2016 | 57.68 | 57.75 | 56.96 | 56.96 | 2,166,804 | -1.06(-1.82%) |
Sep 08, 2016 | 58.08 | 58.15 | 57.89 | 58.02 | 1,649,371 | -0.18(-0.32%) |
Sep 07, 2016 | 57.88 | 58.24 | 57.79 | 58.20 | 1,942,297 | +0.11(+0.19%) |
Sep 06, 2016 | 57.58 | 58.10 | 57.50 | 58.10 | 2,158,163 | +0.30(+0.52%) |
Sep 02, 2016 | 57.71 | 57.79 | 57.79 | 57.79 | 1,798,262 | +0.24(+0.42%) |
Sep 01, 2016 | 57.81 | 57.90 | 57.27 | 57.55 | 2,026,986 | -0.25(-0.43%) |
Aug 31, 2016 | 57.99 | 58.04 | 57.41 | 57.80 | 2,544,791 | -0.18(-0.30%) |
Aug 30, 2016 | 57.62 | 58.03 | 57.68 | 57.98 | 1,717,207 | +0.36(+0.63%) |
Aug 29, 2016 | 57.22 | 57.77 | 57.11 | 57.62 | 1,964,923 | +0.63(+1.10%) |
Aug 26, 2016 | 57.33 | 57.46 | 56.78 | 56.99 | 1,711,547 | -0.18(-0.32%) |
Aug 25, 2016 | 56.91 | 57.29 | 56.83 | 57.17 | 1,372,567 | +0.23(+0.41%) |
Aug 24, 2016 | 56.98 | 57.10 | 56.85 | 56.94 | 1,204,229 | -0.08(-0.15%) |
Aug 23, 2016 | 57.48 | 57.67 | 57.02 | 57.02 | 2,057,481 | -0.43(-0.74%) |
Aug 22, 2016 | 57.59 | 57.60 | 57.37 | 57.45 | 1,404,251 | -0.25(-0.43%) |
Aug 19, 2016 | 57.66 | 57.91 | 57.58 | 57.70 | 1,521,810 | -0.23(-0.39%) |
Aug 18, 2016 | 57.69 | 58.02 | 57.61 | 57.92 | 1,986,494 | +0.27(+0.46%) |
Aug 17, 2016 | 57.51 | 57.69 | 57.27 | 57.66 | 2,507,534 | +0.14(+0.25%) |
Aug 16, 2016 | 57.48 | 57.95 | 57.48 | 57.51 | 1,722,421 | -0.37(-0.63%) |
Aug 15, 2016 | 57.66 | 57.93 | 57.56 | 57.88 | 1,843,376 | +0.22(+0.38%) |
Aug 12, 2016 | 57.61 | 57.76 | 57.42 | 57.66 | 1,082,636 | +0.02(+0.03%) |
Aug 11, 2016 | 57.91 | 57.98 | 57.59 | 57.65 | 2,153,908 | -0.26(-0.45%) |
Aug 10, 2016 | 57.86 | 57.95 | 57.69 | 57.91 | 1,129,085 | +0.04(+0.07%) |
Aug 09, 2016 | 57.70 | 57.97 | 57.56 | 57.86 | 1,262,429 | +0.17(+0.29%) |
Aug 08, 2016 | 57.42 | 57.71 | 57.31 | 57.70 | 2,630,813 | +0.28(+0.48%) |
Aug 05, 2016 | 57.32 | 57.53 | 57.14 | 57.42 | 1,942,301 | +0.18(+0.32%) |
Aug 04, 2016 | 56.71 | 57.76 | 56.71 | 57.24 | 2,577,255 | -0.01(-0.01%) |
Aug 03, 2016 | 56.96 | 57.31 | 56.87 | 57.25 | 2,436,901 | +0.43(+0.76%) |
Aug 02, 2016 | 57.00 | 57.18 | 56.74 | 56.81 | 1,611,647 | -0.23(-0.41%) |