Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.11 | 57.41 | 56.92 | 57.23 | 2,694,347 | +0.31(+0.55%) |
Oct 28, 2016 | 57.11 | 57.54 | 56.54 | 56.92 | 2,889,058 | -0.05(-0.09%) |
Oct 27, 2016 | 57.42 | 57.44 | 56.96 | 56.97 | 1,621,295 | -0.30(-0.52%) |
Oct 26, 2016 | 56.89 | 57.44 | 56.78 | 57.27 | 1,705,412 | +0.28(+0.49%) |
Oct 25, 2016 | 57.08 | 57.22 | 56.81 | 56.99 | 1,321,728 | -0.09(-0.16%) |
Oct 24, 2016 | 57.24 | 57.43 | 57.01 | 57.08 | 1,147,355 | +0.14(+0.25%) |
Oct 21, 2016 | 57.16 | 57.30 | 56.67 | 56.94 | 2,703,991 | -0.57(-1.00%) |
Oct 20, 2016 | 58.13 | 58.26 | 57.49 | 57.51 | 2,812,159 | -1.01(-1.73%) |
Oct 19, 2016 | 58.48 | 58.56 | 57.99 | 58.52 | 1,813,505 | +0.12(+0.20%) |
Oct 18, 2016 | 58.88 | 58.95 | 58.32 | 58.40 | 1,543,699 | -0.04(-0.07%) |
Oct 17, 2016 | 58.45 | 58.66 | 58.34 | 58.45 | 1,409,658 | +0.01(+0.01%) |
Oct 14, 2016 | 58.56 | 58.85 | 58.44 | 58.44 | 2,757,476 | +0.20(+0.35%) |
Oct 13, 2016 | 57.66 | 58.35 | 57.55 | 58.24 | 2,253,512 | +0.04(+0.07%) |
Oct 12, 2016 | 57.55 | 58.27 | 57.45 | 58.19 | 2,031,623 | +0.71(+1.23%) |
Oct 11, 2016 | 57.58 | 57.71 | 57.22 | 57.49 | 2,045,231 | -0.24(-0.42%) |
Oct 10, 2016 | 57.98 | 58.13 | 57.69 | 57.73 | 1,390,664 | +0.05(+0.09%) |
Oct 07, 2016 | 57.29 | 58.20 | 57.24 | 57.68 | 2,751,762 | +0.56(+0.97%) |
Oct 06, 2016 | 57.20 | 57.26 | 56.63 | 57.12 | 3,069,690 | -0.03(-0.06%) |
Oct 05, 2016 | 57.42 | 57.68 | 57.06 | 57.16 | 2,078,072 | -0.03(-0.04%) |
Oct 04, 2016 | 57.46 | 57.54 | 56.58 | 57.18 | 4,336,595 | -0.47(-0.82%) |
Oct 03, 2016 | 58.08 | 58.21 | 57.57 | 57.65 | 2,720,495 | -0.66(-1.13%) |
Sep 30, 2016 | 58.02 | 58.48 | 58.01 | 58.31 | 3,157,127 | +0.46(+0.79%) |
Sep 29, 2016 | 57.97 | 58.40 | 57.68 | 57.86 | 2,749,525 | -0.39(-0.67%) |
Sep 28, 2016 | 58.16 | 58.28 | 57.84 | 58.24 | 1,770,936 | +0.10(+0.17%) |
Sep 27, 2016 | 57.60 | 58.24 | 57.54 | 58.14 | 1,967,690 | +0.50(+0.86%) |
Sep 26, 2016 | 57.53 | 57.84 | 57.42 | 57.65 | 2,207,910 | -0.08(-0.15%) |
Sep 23, 2016 | 57.79 | 58.10 | 57.60 | 57.73 | 1,538,981 | -0.38(-0.65%) |
Sep 22, 2016 | 58.03 | 58.21 | 57.93 | 58.11 | 1,669,540 | +0.24(+0.41%) |
Sep 21, 2016 | 57.29 | 57.92 | 57.29 | 57.87 | 1,653,230 | +0.67(+1.16%) |
Sep 20, 2016 | 57.18 | 57.46 | 57.09 | 57.21 | 1,688,686 | +0.35(+0.61%) |
Sep 19, 2016 | 56.96 | 57.23 | 56.74 | 56.86 | 1,351,885 | +0.04(+0.07%) |
Sep 16, 2016 | 56.95 | 57.13 | 56.68 | 56.82 | 2,745,569 | -0.35(-0.60%) |
Sep 15, 2016 | 56.78 | 57.36 | 56.70 | 57.17 | 2,089,872 | +0.36(+0.64%) |
Sep 14, 2016 | 57.23 | 57.36 | 56.72 | 56.80 | 2,038,020 | -0.45(-0.78%) |
Sep 13, 2016 | 57.26 | 57.55 | 57.08 | 57.25 | 2,283,298 | -0.47(-0.82%) |
Sep 12, 2016 | 57.28 | 57.91 | 57.04 | 57.72 | 2,321,232 | +0.44(+0.77%) |
Sep 09, 2016 | 58.00 | 58.07 | 57.28 | 57.28 | 2,154,721 | -1.06(-1.82%) |
Sep 08, 2016 | 58.40 | 58.48 | 58.21 | 58.35 | 1,640,174 | -0.19(-0.32%) |
Sep 07, 2016 | 58.20 | 58.56 | 58.11 | 58.53 | 1,931,466 | +0.11(+0.19%) |
Sep 06, 2016 | 57.91 | 58.42 | 57.82 | 58.42 | 2,146,128 | +0.30(+0.52%) |
Sep 02, 2016 | 58.03 | 58.12 | 58.12 | 58.12 | 1,788,234 | +0.24(+0.42%) |
Sep 01, 2016 | 58.13 | 58.23 | 57.59 | 57.87 | 2,015,683 | -0.25(-0.44%) |
Aug 31, 2016 | 58.32 | 58.36 | 57.73 | 58.13 | 2,530,600 | -0.18(-0.30%) |
Aug 30, 2016 | 57.94 | 58.35 | 58.00 | 58.30 | 1,707,631 | +0.36(+0.63%) |
Aug 29, 2016 | 57.54 | 58.09 | 57.44 | 57.94 | 1,953,966 | +0.63(+1.10%) |
Aug 26, 2016 | 57.65 | 57.78 | 57.10 | 57.31 | 1,702,003 | -0.18(-0.32%) |
Aug 25, 2016 | 57.22 | 57.61 | 57.15 | 57.49 | 1,364,913 | +0.23(+0.41%) |
Aug 24, 2016 | 57.30 | 57.42 | 57.17 | 57.26 | 1,197,514 | -0.08(-0.15%) |
Aug 23, 2016 | 57.80 | 58.00 | 57.34 | 57.34 | 2,046,007 | -0.43(-0.74%) |
Aug 22, 2016 | 57.91 | 57.92 | 57.69 | 57.77 | 1,396,420 | -0.25(-0.43%) |
Aug 19, 2016 | 57.99 | 58.23 | 57.90 | 58.02 | 1,513,324 | -0.23(-0.39%) |
Aug 18, 2016 | 58.01 | 58.34 | 57.94 | 58.25 | 1,975,417 | +0.27(+0.46%) |
Aug 17, 2016 | 57.84 | 58.01 | 57.59 | 57.98 | 2,493,551 | +0.14(+0.25%) |
Aug 16, 2016 | 57.80 | 58.27 | 57.80 | 57.84 | 1,712,816 | -0.37(-0.63%) |
Aug 15, 2016 | 57.99 | 58.26 | 57.89 | 58.21 | 1,833,097 | +0.22(+0.38%) |
Aug 12, 2016 | 57.93 | 58.09 | 57.74 | 57.99 | 1,076,598 | +0.02(+0.03%) |
Aug 11, 2016 | 58.23 | 58.31 | 57.91 | 57.97 | 2,141,897 | -0.26(-0.45%) |
Aug 10, 2016 | 58.19 | 58.27 | 58.01 | 58.23 | 1,122,789 | +0.04(+0.07%) |
Aug 09, 2016 | 58.02 | 58.30 | 57.88 | 58.19 | 1,255,389 | +0.17(+0.29%) |
Aug 08, 2016 | 57.74 | 58.03 | 57.64 | 58.02 | 2,616,143 | +0.28(+0.48%) |
Aug 05, 2016 | 57.64 | 57.85 | 57.46 | 57.74 | 1,931,470 | +0.18(+0.32%) |
Aug 04, 2016 | 57.03 | 58.08 | 57.03 | 57.56 | 2,562,883 | -0.01(-0.01%) |
Aug 03, 2016 | 57.28 | 57.64 | 57.19 | 57.57 | 2,423,312 | +0.44(+0.76%) |
Aug 02, 2016 | 57.32 | 57.50 | 57.06 | 57.13 | 1,602,659 | -0.23(-0.41%) |