Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.30 | 59.45 | 59.01 | 59.05 | 1,435,971 | +0.02(+0.03%) |
Oct 28, 2016 | 59.29 | 59.35 | 58.52 | 59.04 | 1,710,210 | +0.00(+0.00%) |
Oct 27, 2016 | 58.67 | 59.34 | 58.16 | 59.04 | 2,349,416 | +0.77(+1.32%) |
Oct 26, 2016 | 57.18 | 58.38 | 57.01 | 58.27 | 1,137,619 | +0.93(+1.62%) |
Oct 25, 2016 | 57.87 | 58.12 | 57.30 | 57.34 | 1,379,154 | -0.54(-0.93%) |
Oct 24, 2016 | 58.27 | 58.42 | 57.85 | 57.88 | 1,086,020 | +0.00(+0.00%) |
Oct 21, 2016 | 57.30 | 57.91 | 57.08 | 57.88 | 2,026,294 | +0.00(+0.00%) |
Oct 20, 2016 | 58.01 | 58.69 | 57.81 | 57.88 | 1,281,100 | -0.12(-0.21%) |
Oct 19, 2016 | 57.02 | 58.38 | 56.64 | 58.00 | 2,081,110 | +0.15(+0.25%) |
Oct 18, 2016 | 58.06 | 58.19 | 57.76 | 57.85 | 999,090 | +0.55(+0.97%) |
Oct 17, 2016 | 57.73 | 58.41 | 57.09 | 57.30 | 1,147,813 | -0.26(-0.45%) |
Oct 14, 2016 | 57.54 | 58.14 | 57.33 | 57.56 | 1,167,193 | +0.64(+1.12%) |
Oct 13, 2016 | 57.36 | 57.36 | 56.08 | 56.92 | 1,219,421 | -1.06(-1.83%) |
Oct 12, 2016 | 58.03 | 58.47 | 57.72 | 57.98 | 784,250 | +0.03(+0.06%) |
Oct 11, 2016 | 58.61 | 58.74 | 57.57 | 57.95 | 1,088,583 | -0.82(-1.39%) |
Oct 10, 2016 | 59.00 | 59.31 | 58.71 | 58.77 | 789,614 | +0.10(+0.17%) |
Oct 07, 2016 | 58.74 | 58.78 | 58.15 | 58.67 | 1,433,091 | -0.07(-0.12%) |
Oct 06, 2016 | 58.54 | 58.78 | 58.15 | 58.74 | 1,457,100 | +0.11(+0.19%) |
Oct 05, 2016 | 57.28 | 58.78 | 57.12 | 58.63 | 2,068,272 | +1.69(+2.96%) |
Oct 04, 2016 | 55.21 | 57.07 | 55.11 | 56.94 | 2,435,121 | +1.37(+2.47%) |
Oct 03, 2016 | 55.23 | 55.82 | 55.16 | 55.57 | 1,151,979 | +0.13(+0.24%) |
Sep 30, 2016 | 54.76 | 55.68 | 54.49 | 55.44 | 1,997,921 | +1.05(+1.93%) |
Sep 29, 2016 | 55.29 | 55.67 | 54.14 | 54.39 | 1,269,817 | -0.73(-1.32%) |
Sep 28, 2016 | 55.36 | 55.36 | 54.67 | 55.11 | 1,431,948 | +0.03(+0.06%) |
Sep 27, 2016 | 54.80 | 55.18 | 54.31 | 55.08 | 1,231,391 | +0.07(+0.13%) |
Sep 26, 2016 | 56.04 | 56.04 | 54.99 | 55.01 | 1,320,884 | -1.51(-2.67%) |
Sep 23, 2016 | 56.58 | 56.70 | 56.22 | 56.52 | 1,218,553 | -0.07(-0.13%) |
Sep 22, 2016 | 56.88 | 56.93 | 56.25 | 56.59 | 975,683 | +0.20(+0.35%) |
Sep 21, 2016 | 56.14 | 56.59 | 55.95 | 56.39 | 830,291 | +0.43(+0.77%) |
Sep 20, 2016 | 56.20 | 56.55 | 55.91 | 55.96 | 647,096 | +0.10(+0.18%) |
Sep 19, 2016 | 55.99 | 56.64 | 55.67 | 55.86 | 1,069,299 | +0.12(+0.22%) |
Sep 16, 2016 | 56.03 | 56.08 | 55.54 | 55.74 | 1,561,114 | -0.83(-1.47%) |
Sep 15, 2016 | 55.85 | 56.68 | 55.69 | 56.57 | 787,117 | +0.75(+1.34%) |
Sep 14, 2016 | 55.93 | 56.18 | 55.50 | 55.82 | 1,419,955 | -0.26(-0.47%) |
Sep 13, 2016 | 56.19 | 56.75 | 55.65 | 56.08 | 1,024,849 | -0.77(-1.35%) |
Sep 12, 2016 | 56.15 | 57.03 | 55.72 | 56.85 | 1,485,802 | +0.63(+1.12%) |
Sep 09, 2016 | 56.91 | 57.27 | 56.22 | 56.22 | 1,409,288 | -0.72(-1.26%) |
Sep 08, 2016 | 56.92 | 57.17 | 56.68 | 56.94 | 1,261,474 | +0.11(+0.20%) |
Sep 07, 2016 | 56.76 | 57.24 | 56.61 | 56.83 | 894,400 | -0.14(-0.24%) |
Sep 06, 2016 | 57.72 | 57.72 | 56.70 | 56.97 | 1,062,958 | -0.64(-1.12%) |
Sep 02, 2016 | 57.52 | 57.61 | 57.61 | 57.61 | 957,418 | +0.20(+0.34%) |
Sep 01, 2016 | 57.87 | 58.43 | 56.91 | 57.41 | 1,587,742 | -0.15(-0.25%) |
Aug 31, 2016 | 57.41 | 58.02 | 57.05 | 57.56 | 2,247,916 | +0.12(+0.21%) |
Aug 30, 2016 | 56.61 | 57.44 | 56.60 | 57.44 | 1,062,649 | +0.75(+1.33%) |
Aug 29, 2016 | 56.29 | 56.89 | 56.29 | 56.68 | 1,023,510 | +0.44(+0.78%) |
Aug 26, 2016 | 55.87 | 56.43 | 55.78 | 56.25 | 1,095,824 | +0.42(+0.76%) |
Aug 25, 2016 | 55.48 | 55.83 | 54.75 | 55.82 | 772,585 | +0.36(+0.66%) |
Aug 24, 2016 | 55.73 | 55.99 | 55.31 | 55.46 | 711,014 | -0.24(-0.42%) |
Aug 23, 2016 | 55.95 | 56.16 | 55.61 | 55.69 | 764,404 | +0.03(+0.06%) |
Aug 22, 2016 | 55.33 | 55.74 | 55.22 | 55.66 | 893,275 | +0.05(+0.09%) |
Aug 19, 2016 | 55.44 | 55.82 | 55.18 | 55.61 | 1,035,121 | +0.24(+0.42%) |
Aug 18, 2016 | 55.46 | 55.60 | 55.21 | 55.38 | 815,305 | -0.03(-0.06%) |
Aug 17, 2016 | 55.15 | 55.54 | 55.14 | 55.41 | 1,181,309 | +0.11(+0.21%) |
Aug 16, 2016 | 55.07 | 55.65 | 54.97 | 55.30 | 1,099,814 | -0.13(-0.23%) |
Aug 15, 2016 | 55.18 | 55.56 | 55.15 | 55.43 | 1,109,274 | +0.41(+0.75%) |
Aug 12, 2016 | 55.09 | 55.13 | 54.75 | 55.01 | 1,161,133 | -0.65(-1.17%) |
Aug 11, 2016 | 55.51 | 55.82 | 55.27 | 55.66 | 635,282 | +0.22(+0.39%) |
Aug 10, 2016 | 55.97 | 56.35 | 55.34 | 55.44 | 762,773 | -0.67(-1.20%) |
Aug 09, 2016 | 56.04 | 56.63 | 56.02 | 56.12 | 795,787 | -0.01(-0.01%) |
Aug 08, 2016 | 56.21 | 56.55 | 55.94 | 56.12 | 671,643 | +0.05(+0.09%) |
Aug 05, 2016 | 54.76 | 56.09 | 54.47 | 56.08 | 1,033,591 | +1.91(+3.53%) |
Aug 04, 2016 | 54.23 | 54.48 | 54.02 | 54.16 | 1,035,542 | -0.19(-0.34%) |
Aug 03, 2016 | 53.81 | 54.49 | 53.81 | 54.35 | 1,052,890 | +0.65(+1.21%) |
Aug 02, 2016 | 54.19 | 54.54 | 53.46 | 53.70 | 1,019,554 | -0.71(-1.31%) |