Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.19 | 56.36 | 56.17 | 56.20 | 607,332 | +0.11(+0.20%) |
Oct 28, 2016 | 56.23 | 56.46 | 55.91 | 56.09 | 1,149,120 | -0.11(-0.20%) |
Oct 27, 2016 | 56.54 | 56.54 | 56.16 | 56.20 | 844,394 | -0.09(-0.15%) |
Oct 26, 2016 | 56.10 | 56.45 | 56.02 | 56.29 | 652,511 | +0.08(+0.14%) |
Oct 25, 2016 | 56.21 | 56.38 | 56.15 | 56.21 | 1,151,307 | +0.00(+0.00%) |
Oct 24, 2016 | 56.21 | 56.33 | 56.08 | 56.21 | 638,904 | +0.23(+0.41%) |
Oct 21, 2016 | 55.89 | 56.04 | 55.79 | 55.98 | 426,110 | +0.00(+0.00%) |
Oct 20, 2016 | 56.07 | 56.15 | 55.79 | 55.98 | 690,582 | -0.17(-0.31%) |
Oct 19, 2016 | 56.18 | 56.25 | 56.01 | 56.16 | 688,974 | +0.02(+0.04%) |
Oct 18, 2016 | 56.27 | 56.31 | 56.00 | 56.13 | 571,282 | +0.21(+0.38%) |
Oct 17, 2016 | 56.01 | 56.11 | 55.86 | 55.92 | 946,282 | -0.13(-0.24%) |
Oct 14, 2016 | 56.28 | 56.43 | 56.03 | 56.05 | 766,022 | +0.02(+0.04%) |
Oct 13, 2016 | 55.86 | 56.20 | 55.60 | 56.03 | 1,415,207 | -0.17(-0.29%) |
Oct 12, 2016 | 56.19 | 56.34 | 56.00 | 56.20 | 729,174 | +0.02(+0.04%) |
Oct 11, 2016 | 56.70 | 56.71 | 55.94 | 56.17 | 1,110,655 | -0.60(-1.06%) |
Oct 10, 2016 | 56.81 | 56.96 | 56.73 | 56.77 | 570,395 | +0.17(+0.31%) |
Oct 07, 2016 | 56.79 | 56.84 | 56.35 | 56.60 | 858,713 | -0.09(-0.17%) |
Oct 06, 2016 | 56.61 | 56.75 | 56.41 | 56.69 | 618,817 | +0.02(+0.03%) |
Oct 05, 2016 | 56.58 | 56.79 | 56.46 | 56.68 | 736,630 | +0.30(+0.53%) |
Oct 04, 2016 | 56.79 | 56.84 | 56.19 | 56.38 | 1,168,394 | -0.38(-0.67%) |
Oct 03, 2016 | 56.84 | 56.86 | 56.61 | 56.76 | 2,024,311 | -0.17(-0.30%) |
Sep 30, 2016 | 56.81 | 57.12 | 56.79 | 56.93 | 934,378 | +0.37(+0.66%) |
Sep 29, 2016 | 57.02 | 57.08 | 56.39 | 56.56 | 1,176,213 | -0.50(-0.87%) |
Sep 28, 2016 | 56.81 | 57.10 | 56.47 | 57.06 | 551,360 | +0.33(+0.58%) |
Sep 27, 2016 | 56.42 | 56.81 | 56.30 | 56.73 | 734,325 | +0.32(+0.56%) |
Sep 26, 2016 | 56.75 | 56.75 | 56.38 | 56.41 | 816,537 | -0.49(-0.86%) |
Sep 23, 2016 | 57.10 | 57.11 | 57.10 | 56.90 | 804,587 | -0.28(-0.48%) |
Sep 22, 2016 | 57.16 | 57.27 | 57.03 | 57.17 | 1,289,659 | +0.30(+0.53%) |
Sep 21, 2016 | 56.44 | 56.91 | 56.26 | 56.87 | 1,038,959 | +0.62(+1.11%) |
Sep 20, 2016 | 56.55 | 56.59 | 56.25 | 56.25 | 935,246 | -0.01(-0.01%) |
Sep 19, 2016 | 56.43 | 56.61 | 56.19 | 56.26 | 1,186,705 | +0.03(+0.06%) |
Sep 16, 2016 | 56.33 | 56.35 | 56.01 | 56.23 | 935,535 | -0.21(-0.36%) |
Sep 15, 2016 | 55.86 | 56.54 | 55.77 | 56.43 | 925,929 | +0.54(+0.96%) |
Sep 14, 2016 | 56.09 | 56.39 | 55.75 | 55.90 | 1,226,854 | -0.16(-0.28%) |
Sep 13, 2016 | 56.57 | 56.57 | 55.86 | 56.05 | 1,957,848 | -0.89(-1.56%) |
Sep 12, 2016 | 55.99 | 57.05 | 55.99 | 56.94 | 1,795,472 | +0.78(+1.38%) |
Sep 09, 2016 | 57.24 | 57.24 | 56.17 | 56.17 | 2,387,724 | -1.42(-2.46%) |
Sep 08, 2016 | 57.57 | 57.67 | 57.46 | 57.59 | 689,368 | -0.02(-0.04%) |
Sep 07, 2016 | 57.60 | 57.63 | 57.44 | 57.61 | 781,539 | -0.01(-0.01%) |
Sep 06, 2016 | 57.50 | 57.62 | 57.32 | 57.62 | 1,191,970 | +0.20(+0.34%) |
Sep 02, 2016 | 57.40 | 57.42 | 57.42 | 57.42 | 1,149,487 | +0.27(+0.47%) |
Sep 01, 2016 | 57.18 | 57.23 | 56.81 | 57.16 | 909,432 | -0.01(-0.01%) |
Aug 31, 2016 | 57.23 | 57.23 | 56.90 | 57.16 | 785,398 | -0.10(-0.18%) |
Aug 30, 2016 | 57.40 | 57.46 | 57.13 | 57.27 | 857,075 | -0.12(-0.20%) |
Aug 29, 2016 | 57.08 | 57.44 | 57.03 | 57.38 | 673,609 | +0.38(+0.67%) |
Aug 26, 2016 | 57.25 | 57.59 | 56.79 | 57.00 | 1,060,608 | -0.20(-0.34%) |
Aug 25, 2016 | 57.15 | 57.30 | 57.03 | 57.19 | 784,062 | +0.01(+0.01%) |
Aug 24, 2016 | 57.34 | 57.34 | 57.07 | 57.19 | 1,050,159 | -0.16(-0.29%) |
Aug 23, 2016 | 57.45 | 57.53 | 57.33 | 57.35 | 797,195 | +0.09(+0.16%) |
Aug 22, 2016 | 57.25 | 57.33 | 57.05 | 57.26 | 707,036 | -0.03(-0.05%) |
Aug 19, 2016 | 57.34 | 57.34 | 57.11 | 57.29 | 603,216 | -0.16(-0.29%) |
Aug 18, 2016 | 57.29 | 57.47 | 57.22 | 57.45 | 696,230 | +0.19(+0.33%) |
Aug 17, 2016 | 57.11 | 57.29 | 56.88 | 57.27 | 785,854 | +0.17(+0.30%) |
Aug 16, 2016 | 57.31 | 57.32 | 57.09 | 57.09 | 712,499 | -0.32(-0.56%) |
Aug 15, 2016 | 57.45 | 57.57 | 57.41 | 57.41 | 686,282 | +0.09(+0.16%) |
Aug 12, 2016 | 57.38 | 57.41 | 57.23 | 57.32 | 660,276 | -0.09(-0.15%) |
Aug 11, 2016 | 57.30 | 57.44 | 57.13 | 57.41 | 724,358 | +0.30(+0.52%) |
Aug 10, 2016 | 57.32 | 57.34 | 57.01 | 57.11 | 855,799 | -0.15(-0.26%) |
Aug 09, 2016 | 57.33 | 57.42 | 57.18 | 57.26 | 920,518 | -0.02(-0.04%) |
Aug 08, 2016 | 57.39 | 57.39 | 57.21 | 57.28 | 1,003,259 | -0.01(-0.01%) |
Aug 05, 2016 | 57.19 | 57.31 | 57.09 | 57.29 | 1,045,596 | +0.30(+0.52%) |
Aug 04, 2016 | 57.01 | 57.10 | 56.92 | 56.99 | 701,869 | +0.05(+0.08%) |
Aug 03, 2016 | 56.87 | 56.95 | 56.70 | 56.94 | 778,848 | +0.07(+0.12%) |
Aug 02, 2016 | 57.16 | 57.18 | 56.63 | 56.87 | 891,519 | -0.30(-0.52%) |