Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.56 | 55.09 | 53.84 | 54.29 | 547,265 | +0.00(+0.00%) |
Oct 28, 2016 | 54.71 | 55.01 | 54.14 | 54.29 | 294,215 | -0.42(-0.76%) |
Oct 27, 2016 | 54.63 | 55.16 | 53.88 | 54.71 | 381,304 | +0.19(+0.35%) |
Oct 26, 2016 | 54.10 | 55.24 | 53.95 | 54.52 | 809,573 | +0.87(+1.62%) |
Oct 25, 2016 | 55.50 | 56.39 | 53.50 | 53.65 | 533,444 | -0.26(-0.49%) |
Oct 24, 2016 | 55.05 | 55.05 | 53.50 | 53.91 | 498,347 | -0.57(-1.04%) |
Oct 21, 2016 | 54.90 | 55.12 | 54.44 | 54.48 | 247,681 | -0.64(-1.17%) |
Oct 20, 2016 | 54.56 | 55.35 | 53.46 | 55.12 | 586,724 | +0.53(+0.97%) |
Oct 19, 2016 | 54.86 | 55.31 | 54.52 | 54.59 | 235,519 | -0.23(-0.41%) |
Oct 18, 2016 | 54.82 | 54.82 | 54.37 | 54.82 | 186,999 | +0.76(+1.40%) |
Oct 17, 2016 | 54.14 | 54.44 | 53.88 | 54.07 | 273,122 | +0.17(+0.32%) |
Oct 14, 2016 | 53.98 | 54.32 | 53.59 | 53.89 | 285,173 | +0.08(+0.15%) |
Oct 13, 2016 | 53.67 | 54.17 | 53.15 | 53.81 | 255,273 | -0.47(-0.86%) |
Oct 12, 2016 | 54.53 | 54.92 | 54.25 | 54.28 | 240,818 | -0.26(-0.47%) |
Oct 11, 2016 | 55.52 | 55.52 | 54.14 | 54.53 | 336,534 | -1.43(-2.55%) |
Oct 10, 2016 | 55.35 | 56.37 | 55.33 | 55.96 | 222,153 | +0.78(+1.41%) |
Oct 07, 2016 | 56.52 | 56.59 | 54.61 | 55.18 | 475,909 | -1.13(-2.00%) |
Oct 06, 2016 | 55.97 | 56.66 | 55.92 | 56.31 | 336,828 | +0.03(+0.05%) |
Oct 05, 2016 | 56.03 | 56.56 | 55.22 | 56.28 | 479,754 | +0.76(+1.36%) |
Oct 04, 2016 | 55.42 | 56.00 | 55.05 | 55.52 | 474,155 | -0.08(-0.14%) |
Oct 03, 2016 | 55.77 | 56.01 | 55.30 | 55.60 | 459,227 | -0.09(-0.16%) |
Sep 30, 2016 | 55.79 | 55.95 | 55.36 | 55.69 | 401,023 | -0.02(-0.04%) |
Sep 29, 2016 | 55.76 | 55.93 | 55.33 | 55.71 | 480,492 | -0.22(-0.39%) |
Sep 28, 2016 | 54.99 | 55.99 | 54.80 | 55.93 | 306,632 | +1.19(+2.17%) |
Sep 27, 2016 | 54.45 | 54.94 | 54.43 | 54.75 | 348,730 | +0.38(+0.69%) |
Sep 26, 2016 | 54.96 | 55.12 | 54.14 | 54.37 | 483,590 | -0.64(-1.17%) |
Sep 23, 2016 | 55.61 | 56.18 | 54.96 | 55.01 | 375,409 | -0.95(-1.70%) |
Sep 22, 2016 | 55.43 | 56.35 | 55.22 | 55.96 | 489,807 | +0.94(+1.72%) |
Sep 21, 2016 | 54.51 | 55.08 | 53.85 | 55.02 | 597,462 | +0.96(+1.78%) |
Sep 20, 2016 | 54.62 | 55.12 | 54.05 | 54.06 | 372,662 | -0.56(-1.02%) |
Sep 19, 2016 | 53.92 | 54.70 | 53.77 | 54.62 | 606,640 | +1.17(+2.19%) |
Sep 16, 2016 | 53.26 | 53.99 | 52.97 | 53.45 | 639,454 | -0.17(-0.31%) |
Sep 15, 2016 | 53.11 | 53.65 | 52.74 | 53.61 | 326,177 | +0.45(+0.84%) |
Sep 14, 2016 | 53.46 | 54.08 | 52.89 | 53.17 | 433,222 | -0.38(-0.71%) |
Sep 13, 2016 | 53.94 | 54.84 | 53.11 | 53.54 | 675,690 | -1.09(-1.99%) |
Sep 12, 2016 | 53.88 | 54.77 | 53.88 | 54.63 | 350,911 | +0.47(+0.86%) |
Sep 09, 2016 | 55.86 | 56.03 | 54.07 | 54.16 | 424,397 | -1.87(-3.33%) |
Sep 08, 2016 | 56.79 | 56.79 | 56.01 | 56.03 | 453,693 | -0.74(-1.30%) |
Sep 07, 2016 | 56.98 | 57.03 | 55.89 | 56.77 | 673,560 | -0.29(-0.50%) |
Sep 06, 2016 | 57.18 | 57.59 | 56.75 | 57.06 | 308,177 | -0.16(-0.28%) |
Sep 02, 2016 | 57.05 | 57.22 | 57.22 | 57.22 | 424,283 | +1.23(+2.20%) |
Sep 01, 2016 | 56.26 | 56.35 | 55.67 | 55.98 | 266,939 | -0.33(-0.59%) |
Aug 31, 2016 | 56.87 | 56.87 | 55.60 | 56.32 | 428,032 | -0.60(-1.05%) |
Aug 30, 2016 | 55.54 | 57.07 | 54.79 | 56.91 | 854,332 | +1.90(+3.45%) |
Aug 29, 2016 | 54.66 | 55.22 | 54.66 | 55.01 | 248,942 | +0.40(+0.74%) |
Aug 26, 2016 | 54.91 | 55.52 | 54.23 | 54.61 | 264,006 | -0.24(-0.44%) |
Aug 25, 2016 | 55.04 | 55.52 | 54.59 | 54.85 | 233,698 | -0.12(-0.22%) |
Aug 24, 2016 | 55.58 | 55.58 | 54.78 | 54.97 | 353,377 | -0.67(-1.20%) |
Aug 23, 2016 | 55.47 | 55.97 | 55.18 | 55.63 | 329,561 | +0.46(+0.84%) |
Aug 22, 2016 | 54.43 | 55.21 | 54.43 | 55.17 | 326,029 | +0.74(+1.36%) |
Aug 19, 2016 | 54.12 | 54.73 | 53.72 | 54.43 | 290,939 | -0.13(-0.25%) |
Aug 18, 2016 | 53.66 | 54.59 | 53.66 | 54.56 | 379,956 | +0.49(+0.91%) |
Aug 17, 2016 | 54.74 | 55.03 | 53.88 | 54.07 | 488,881 | -0.61(-1.12%) |
Aug 16, 2016 | 54.71 | 54.89 | 53.88 | 54.68 | 944,471 | +1.03(+1.93%) |
Aug 15, 2016 | 53.21 | 53.82 | 53.19 | 53.65 | 222,715 | +0.60(+1.13%) |
Aug 12, 2016 | 53.16 | 53.29 | 52.84 | 53.05 | 406,443 | +0.01(+0.01%) |
Aug 11, 2016 | 53.29 | 53.49 | 52.75 | 53.05 | 575,491 | -0.16(-0.30%) |
Aug 10, 2016 | 52.66 | 53.31 | 52.57 | 53.20 | 552,007 | +0.28(+0.54%) |
Aug 09, 2016 | 52.83 | 52.96 | 52.32 | 52.92 | 416,327 | +0.16(+0.31%) |
Aug 08, 2016 | 52.47 | 52.96 | 52.47 | 52.75 | 258,333 | +0.29(+0.56%) |
Aug 05, 2016 | 52.42 | 52.62 | 52.17 | 52.46 | 315,471 | +0.07(+0.13%) |
Aug 04, 2016 | 51.88 | 52.41 | 51.88 | 52.39 | 404,346 | +0.32(+0.62%) |
Aug 03, 2016 | 51.66 | 52.12 | 51.56 | 52.07 | 558,973 | +0.25(+0.49%) |
Aug 02, 2016 | 51.61 | 52.13 | 51.31 | 51.82 | 420,215 | +0.32(+0.62%) |