Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.00 | 60.31 | 58.86 | 59.69 | 3,831,775 | +0.75(+1.27%) |
Oct 28, 2016 | 58.28 | 60.14 | 58.11 | 58.94 | 4,047,480 | +0.10(+0.18%) |
Oct 27, 2016 | 59.67 | 59.77 | 58.75 | 58.84 | 3,309,316 | -0.79(-1.32%) |
Oct 26, 2016 | 59.05 | 59.96 | 58.93 | 59.63 | 2,807,004 | +0.22(+0.37%) |
Oct 25, 2016 | 59.06 | 59.64 | 58.80 | 59.41 | 3,077,377 | +0.13(+0.21%) |
Oct 24, 2016 | 59.24 | 59.61 | 58.75 | 59.28 | 2,026,002 | +0.18(+0.30%) |
Oct 21, 2016 | 58.27 | 59.16 | 57.97 | 59.11 | 2,815,066 | +0.45(+0.76%) |
Oct 20, 2016 | 58.41 | 58.79 | 58.05 | 58.66 | 1,913,073 | +0.05(+0.09%) |
Oct 19, 2016 | 58.78 | 58.93 | 58.44 | 58.61 | 2,362,180 | +0.06(+0.10%) |
Oct 18, 2016 | 58.65 | 58.84 | 58.33 | 58.55 | 1,820,717 | +0.33(+0.57%) |
Oct 17, 2016 | 58.34 | 58.64 | 57.93 | 58.22 | 3,258,554 | -0.13(-0.21%) |
Oct 14, 2016 | 58.66 | 58.94 | 58.27 | 58.34 | 1,931,455 | +0.12(+0.20%) |
Oct 13, 2016 | 58.25 | 58.45 | 57.42 | 58.22 | 2,970,801 | -0.49(-0.83%) |
Oct 12, 2016 | 59.26 | 59.26 | 58.49 | 58.71 | 2,262,870 | -0.55(-0.93%) |
Oct 11, 2016 | 59.76 | 59.83 | 58.98 | 59.26 | 2,150,087 | -0.54(-0.91%) |
Oct 10, 2016 | 59.48 | 59.91 | 59.44 | 59.80 | 1,819,529 | +0.67(+1.13%) |
Oct 07, 2016 | 59.58 | 59.64 | 58.85 | 59.14 | 2,195,047 | -0.28(-0.47%) |
Oct 06, 2016 | 59.72 | 59.95 | 58.88 | 59.41 | 2,486,963 | -0.24(-0.39%) |
Oct 05, 2016 | 59.28 | 59.89 | 59.11 | 59.65 | 3,205,617 | +0.93(+1.59%) |
Oct 04, 2016 | 59.10 | 59.78 | 58.66 | 58.72 | 2,698,987 | -0.43(-0.73%) |
Oct 03, 2016 | 59.16 | 59.41 | 58.71 | 59.15 | 2,314,312 | -0.10(-0.17%) |
Sep 30, 2016 | 58.79 | 59.55 | 58.52 | 59.25 | 3,829,183 | +0.93(+1.60%) |
Sep 29, 2016 | 59.62 | 59.72 | 58.01 | 58.32 | 5,601,222 | -1.40(-2.35%) |
Sep 28, 2016 | 58.65 | 59.81 | 58.33 | 59.72 | 3,989,785 | +1.31(+2.24%) |
Sep 27, 2016 | 58.13 | 58.72 | 58.05 | 58.41 | 3,091,983 | -0.04(-0.08%) |
Sep 26, 2016 | 58.69 | 59.05 | 58.40 | 58.46 | 3,196,048 | -0.08(-0.14%) |
Sep 23, 2016 | 58.59 | 58.81 | 58.16 | 58.54 | 2,807,292 | -0.33(-0.56%) |
Sep 22, 2016 | 59.22 | 59.64 | 58.86 | 58.87 | 2,349,718 | -0.03(-0.05%) |
Sep 21, 2016 | 58.72 | 58.99 | 58.39 | 58.90 | 2,900,819 | +0.36(+0.62%) |
Sep 20, 2016 | 59.11 | 59.19 | 58.54 | 58.54 | 3,015,692 | -0.57(-0.96%) |
Sep 19, 2016 | 58.67 | 59.50 | 58.27 | 59.11 | 4,357,337 | +0.93(+1.59%) |
Sep 16, 2016 | 57.61 | 58.32 | 57.55 | 58.18 | 10,331,007 | -0.01(-0.01%) |
Sep 15, 2016 | 56.96 | 58.50 | 56.72 | 58.19 | 3,922,428 | +1.57(+2.77%) |
Sep 14, 2016 | 56.74 | 57.55 | 56.47 | 56.62 | 4,234,699 | -0.21(-0.36%) |
Sep 13, 2016 | 57.38 | 57.41 | 56.73 | 56.83 | 5,448,294 | -1.17(-2.02%) |
Sep 12, 2016 | 57.00 | 58.27 | 56.77 | 58.00 | 3,024,254 | +0.72(+1.26%) |
Sep 09, 2016 | 58.40 | 58.40 | 57.27 | 57.27 | 3,852,920 | -1.63(-2.77%) |
Sep 08, 2016 | 58.70 | 59.19 | 58.46 | 58.91 | 2,721,296 | +0.36(+0.62%) |
Sep 07, 2016 | 58.29 | 58.84 | 58.22 | 58.55 | 4,502,989 | +0.35(+0.61%) |
Sep 06, 2016 | 58.32 | 58.36 | 57.94 | 58.19 | 3,710,915 | +0.18(+0.30%) |
Sep 02, 2016 | 58.09 | 58.02 | 58.02 | 58.02 | 2,122,190 | +0.43(+0.74%) |
Sep 01, 2016 | 58.06 | 58.06 | 57.13 | 57.59 | 2,943,733 | -0.12(-0.20%) |
Aug 31, 2016 | 58.22 | 58.39 | 57.46 | 57.71 | 3,600,235 | -0.65(-1.11%) |
Aug 30, 2016 | 58.02 | 58.69 | 58.05 | 58.36 | 2,692,417 | +0.33(+0.57%) |
Aug 29, 2016 | 58.01 | 58.33 | 57.86 | 58.02 | 2,422,942 | +0.19(+0.33%) |
Aug 26, 2016 | 58.19 | 58.63 | 57.50 | 57.83 | 2,802,110 | -0.33(-0.57%) |
Aug 25, 2016 | 57.30 | 58.44 | 57.25 | 58.16 | 4,983,582 | +1.02(+1.79%) |
Aug 24, 2016 | 57.23 | 57.55 | 56.79 | 57.14 | 2,250,728 | -0.10(-0.18%) |
Aug 23, 2016 | 56.77 | 57.52 | 56.61 | 57.24 | 2,343,776 | +0.63(+1.10%) |
Aug 22, 2016 | 57.02 | 57.13 | 56.49 | 56.62 | 3,061,392 | -0.79(-1.38%) |
Aug 19, 2016 | 57.11 | 57.88 | 57.02 | 57.41 | 3,263,297 | +0.07(+0.13%) |
Aug 18, 2016 | 57.36 | 57.51 | 56.77 | 57.34 | 4,937,461 | +0.18(+0.31%) |
Aug 17, 2016 | 57.42 | 57.53 | 56.83 | 57.16 | 3,592,793 | -0.20(-0.35%) |
Aug 16, 2016 | 57.47 | 57.56 | 57.16 | 57.36 | 2,208,203 | +0.01(+0.03%) |
Aug 15, 2016 | 57.76 | 57.83 | 57.08 | 57.35 | 3,847,964 | -0.16(-0.28%) |
Aug 12, 2016 | 57.20 | 57.57 | 56.92 | 57.51 | 3,363,644 | +0.47(+0.83%) |
Aug 11, 2016 | 56.49 | 57.26 | 56.19 | 57.03 | 2,689,041 | +0.88(+1.57%) |
Aug 10, 2016 | 56.11 | 56.82 | 55.82 | 56.15 | 3,053,565 | +0.17(+0.30%) |
Aug 09, 2016 | 57.47 | 57.50 | 55.88 | 55.98 | 4,183,243 | -1.36(-2.37%) |
Aug 08, 2016 | 57.57 | 58.03 | 57.27 | 57.34 | 3,190,117 | +0.22(+0.38%) |
Aug 05, 2016 | 56.71 | 57.36 | 56.55 | 57.12 | 2,218,823 | +0.54(+0.95%) |
Aug 04, 2016 | 57.19 | 57.52 | 56.41 | 56.58 | 3,690,340 | -0.82(-1.42%) |
Aug 03, 2016 | 55.90 | 57.46 | 55.68 | 57.40 | 6,279,571 | +1.83(+3.30%) |
Aug 02, 2016 | 54.39 | 55.70 | 54.37 | 55.57 | 6,205,635 | +1.38(+2.55%) |