Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.84 | 58.88 | 57.97 | 58.25 | 5,910,236 | -0.58(-0.98%) |
Oct 28, 2016 | 59.04 | 59.73 | 58.76 | 58.83 | 7,288,080 | -0.13(-0.22%) |
Oct 27, 2016 | 59.72 | 59.83 | 58.90 | 58.96 | 5,162,457 | -0.48(-0.81%) |
Oct 26, 2016 | 58.88 | 59.59 | 58.56 | 59.44 | 4,603,435 | -0.03(-0.05%) |
Oct 25, 2016 | 59.79 | 60.32 | 59.40 | 59.47 | 6,187,696 | -0.48(-0.80%) |
Oct 24, 2016 | 59.70 | 60.24 | 59.04 | 59.95 | 7,656,305 | +0.34(+0.56%) |
Oct 21, 2016 | 58.70 | 59.65 | 58.16 | 59.61 | 6,237,825 | +0.41(+0.69%) |
Oct 20, 2016 | 59.08 | 59.69 | 58.63 | 59.20 | 5,117,310 | -0.33(-0.55%) |
Oct 19, 2016 | 58.66 | 60.40 | 58.30 | 59.53 | 7,310,250 | +1.55(+2.67%) |
Oct 18, 2016 | 58.55 | 58.57 | 57.34 | 57.98 | 4,773,649 | +0.08(+0.14%) |
Oct 17, 2016 | 58.50 | 58.50 | 57.41 | 57.90 | 7,019,458 | -0.60(-1.02%) |
Oct 14, 2016 | 59.60 | 59.60 | 58.13 | 58.50 | 5,625,003 | -0.54(-0.92%) |
Oct 13, 2016 | 58.61 | 59.25 | 58.20 | 59.04 | 5,724,819 | -0.08(-0.14%) |
Oct 12, 2016 | 58.95 | 59.48 | 58.62 | 59.12 | 5,167,818 | +0.25(+0.42%) |
Oct 11, 2016 | 59.55 | 59.78 | 58.55 | 58.88 | 4,624,448 | -0.86(-1.44%) |
Oct 10, 2016 | 59.21 | 59.82 | 59.15 | 59.74 | 4,713,883 | +0.98(+1.67%) |
Oct 07, 2016 | 58.97 | 59.12 | 58.50 | 58.76 | 3,902,001 | +0.00(+0.00%) |
Oct 06, 2016 | 58.12 | 59.12 | 58.01 | 58.76 | 6,595,224 | +0.80(+1.38%) |
Oct 05, 2016 | 58.55 | 58.75 | 57.90 | 57.96 | 5,252,907 | -0.09(-0.15%) |
Oct 04, 2016 | 58.20 | 58.51 | 57.60 | 58.05 | 5,673,129 | -0.14(-0.23%) |
Oct 03, 2016 | 58.26 | 58.46 | 57.87 | 58.18 | 3,757,027 | -0.08(-0.14%) |
Sep 30, 2016 | 57.97 | 58.62 | 57.51 | 58.26 | 6,390,017 | +0.62(+1.08%) |
Sep 29, 2016 | 57.38 | 58.43 | 56.96 | 57.64 | 8,093,539 | +0.19(+0.33%) |
Sep 28, 2016 | 55.18 | 57.67 | 54.85 | 57.45 | 10,026,409 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.19 | 54.85 | 6,073,759 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.30 | 55.38 | 5,867,972 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,910 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.96 | 57.05 | 6,513,358 | -0.31(-0.54%) |
Sep 21, 2016 | 56.82 | 57.44 | 56.50 | 57.37 | 5,374,609 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.97 | 56.32 | 56.33 | 5,429,831 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.37 | 56.58 | 56.58 | 5,282,411 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,873 | -0.99(-1.72%) |
Sep 15, 2016 | 57.42 | 58.14 | 57.39 | 57.74 | 6,690,231 | +0.38(+0.65%) |
Sep 14, 2016 | 58.57 | 58.88 | 57.07 | 57.37 | 7,039,344 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.60 | 58.73 | 7,317,573 | -1.87(-3.09%) |
Sep 12, 2016 | 60.00 | 60.84 | 59.76 | 60.60 | 5,805,141 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.72 | 60.81 | 5,628,139 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.35 | 62.12 | 6,281,778 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.12 | 61.48 | 61.62 | 4,858,433 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.71 | 5,028,886 | +0.39(+0.63%) |
Sep 02, 2016 | 61.37 | 61.32 | 61.32 | 61.32 | 4,371,033 | +0.53(+0.87%) |
Sep 01, 2016 | 60.57 | 60.80 | 60.13 | 60.79 | 4,121,671 | -0.01(-0.01%) |
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.80 | 4,267,746 | -0.78(-1.27%) |
Aug 30, 2016 | 62.09 | 62.09 | 61.39 | 61.59 | 2,919,159 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.60 | 61.67 | 4,215,522 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.66 | 60.80 | 61.06 | 4,445,701 | -0.15(-0.25%) |
Aug 25, 2016 | 61.44 | 61.48 | 60.92 | 61.21 | 4,080,044 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.66 | 60.58 | 61.49 | 6,772,058 | +0.66(+1.08%) |
Aug 23, 2016 | 60.42 | 60.98 | 60.42 | 60.83 | 3,075,027 | +0.42(+0.69%) |
Aug 22, 2016 | 60.15 | 60.55 | 59.87 | 60.41 | 3,187,462 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,965 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.32 | 60.71 | 61.30 | 5,549,274 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.61 | 5,034,179 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.94 | 60.14 | 5,421,499 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,132,079 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.02 | 58.43 | 58.91 | 2,719,185 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.00 | 58.75 | 3,449,775 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,761 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.29 | 4,238,240 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.09 | 58.43 | 58.83 | 4,269,478 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.80 | 58.29 | 4,856,785 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.48 | 58.75 | 4,734,086 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.87 | 57.23 | 58.85 | 5,936,795 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.05 | 57.85 | 7,032,319 | -0.37(-0.64%) |