Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.34 | 57.44 | 56.93 | 56.97 | 6,730,177 | +0.04(+0.07%) |
Oct 28, 2016 | 57.06 | 57.64 | 56.70 | 56.93 | 7,910,126 | +0.06(+0.10%) |
Oct 27, 2016 | 57.41 | 58.04 | 56.61 | 56.87 | 11,973,196 | -0.79(-1.37%) |
Oct 26, 2016 | 57.09 | 57.84 | 56.90 | 57.66 | 10,135,487 | +0.41(+0.72%) |
Oct 25, 2016 | 57.55 | 57.75 | 57.15 | 57.25 | 5,738,745 | -0.39(-0.67%) |
Oct 24, 2016 | 56.49 | 57.68 | 56.47 | 57.63 | 7,322,795 | +1.38(+2.44%) |
Oct 21, 2016 | 55.81 | 56.32 | 55.32 | 56.26 | 8,740,151 | +0.18(+0.32%) |
Oct 20, 2016 | 55.82 | 56.32 | 55.29 | 56.08 | 4,788,790 | +0.21(+0.37%) |
Oct 19, 2016 | 55.39 | 55.97 | 55.16 | 55.87 | 6,873,824 | +0.19(+0.35%) |
Oct 18, 2016 | 56.17 | 56.23 | 55.62 | 55.68 | 4,465,793 | +0.67(+1.21%) |
Oct 17, 2016 | 55.08 | 55.47 | 54.97 | 55.01 | 3,259,564 | -0.06(-0.10%) |
Oct 14, 2016 | 54.89 | 55.66 | 54.84 | 55.07 | 5,384,313 | +0.58(+1.06%) |
Oct 13, 2016 | 54.60 | 54.64 | 53.92 | 54.49 | 4,847,536 | -0.55(-1.01%) |
Oct 12, 2016 | 55.34 | 55.34 | 54.67 | 55.05 | 4,432,477 | -0.24(-0.44%) |
Oct 11, 2016 | 56.23 | 56.26 | 54.72 | 55.29 | 6,472,701 | -0.94(-1.67%) |
Oct 10, 2016 | 57.15 | 57.35 | 56.20 | 56.23 | 6,085,718 | -0.76(-1.33%) |
Oct 07, 2016 | 57.09 | 57.14 | 56.65 | 56.98 | 4,569,231 | -0.07(-0.13%) |
Oct 06, 2016 | 56.64 | 57.09 | 56.31 | 57.06 | 5,050,429 | +0.29(+0.51%) |
Oct 05, 2016 | 56.16 | 56.96 | 55.50 | 56.77 | 5,956,814 | +0.81(+1.45%) |
Oct 04, 2016 | 56.01 | 56.21 | 55.56 | 55.95 | 5,086,150 | -0.06(-0.10%) |
Oct 03, 2016 | 56.35 | 56.49 | 55.86 | 56.01 | 4,474,505 | -0.42(-0.74%) |
Sep 30, 2016 | 56.24 | 56.75 | 56.15 | 56.43 | 6,292,114 | +0.27(+0.49%) |
Sep 29, 2016 | 55.99 | 56.51 | 55.66 | 56.15 | 5,387,380 | +0.08(+0.14%) |
Sep 28, 2016 | 55.80 | 56.11 | 55.66 | 56.07 | 4,021,611 | +0.23(+0.42%) |
Sep 27, 2016 | 54.99 | 55.86 | 54.74 | 55.84 | 5,645,954 | +0.83(+1.51%) |
Sep 26, 2016 | 55.12 | 55.29 | 54.78 | 55.01 | 4,322,649 | -0.45(-0.81%) |
Sep 23, 2016 | 56.28 | 56.28 | 55.46 | 55.46 | 3,840,642 | -0.63(-1.12%) |
Sep 22, 2016 | 56.29 | 56.39 | 55.85 | 56.09 | 4,435,430 | +0.16(+0.29%) |
Sep 21, 2016 | 55.81 | 56.05 | 55.34 | 55.93 | 5,226,188 | +0.31(+0.55%) |
Sep 20, 2016 | 56.10 | 56.20 | 55.49 | 55.62 | 3,764,303 | -0.29(-0.52%) |
Sep 19, 2016 | 56.15 | 56.52 | 55.71 | 55.91 | 5,099,885 | +0.14(+0.26%) |
Sep 16, 2016 | 56.26 | 56.26 | 55.06 | 55.77 | 8,091,779 | +0.11(+0.20%) |
Sep 15, 2016 | 54.51 | 55.77 | 54.35 | 55.66 | 7,806,380 | +1.15(+2.11%) |
Sep 14, 2016 | 54.24 | 54.73 | 54.05 | 54.51 | 5,023,088 | +0.27(+0.50%) |
Sep 13, 2016 | 54.68 | 55.12 | 54.09 | 54.23 | 6,806,332 | -0.39(-0.72%) |
Sep 12, 2016 | 53.32 | 54.69 | 53.32 | 54.63 | 7,522,031 | +1.02(+1.90%) |
Sep 09, 2016 | 54.83 | 55.01 | 53.61 | 53.61 | 8,700,519 | -1.87(-3.36%) |
Sep 08, 2016 | 55.67 | 55.81 | 55.24 | 55.47 | 5,163,079 | -0.40(-0.72%) |
Sep 07, 2016 | 56.08 | 56.13 | 55.69 | 55.87 | 5,241,085 | -0.24(-0.43%) |
Sep 06, 2016 | 56.23 | 56.31 | 55.69 | 56.11 | 4,813,475 | +0.09(+0.16%) |
Sep 02, 2016 | 56.30 | 56.03 | 56.03 | 56.03 | 5,701,392 | -0.02(-0.03%) |
Sep 01, 2016 | 55.30 | 56.11 | 54.92 | 56.04 | 5,641,429 | +0.13(+0.23%) |
Aug 31, 2016 | 55.77 | 55.97 | 55.66 | 55.91 | 4,813,413 | +0.18(+0.33%) |
Aug 30, 2016 | 56.28 | 56.44 | 55.55 | 55.73 | 5,450,849 | -0.54(-0.96%) |
Aug 29, 2016 | 56.20 | 56.58 | 56.16 | 56.27 | 4,563,333 | +0.19(+0.33%) |
Aug 26, 2016 | 56.28 | 56.56 | 55.80 | 56.08 | 5,174,964 | -0.06(-0.10%) |
Aug 25, 2016 | 56.20 | 56.33 | 56.04 | 56.14 | 3,786,921 | -0.06(-0.11%) |
Aug 24, 2016 | 56.37 | 56.46 | 56.05 | 56.20 | 4,663,280 | -0.06(-0.11%) |
Aug 23, 2016 | 56.62 | 56.72 | 56.23 | 56.27 | 5,943,919 | -0.02(-0.03%) |
Aug 22, 2016 | 56.56 | 56.77 | 56.15 | 56.28 | 5,424,308 | -0.22(-0.38%) |
Aug 19, 2016 | 56.38 | 56.72 | 56.24 | 56.50 | 4,330,532 | +0.11(+0.20%) |
Aug 18, 2016 | 56.27 | 56.42 | 56.12 | 56.39 | 4,746,830 | +0.25(+0.44%) |
Aug 17, 2016 | 56.22 | 56.30 | 55.91 | 56.14 | 7,356,080 | +0.00(+0.00%) |
Aug 16, 2016 | 56.36 | 56.55 | 56.14 | 56.14 | 4,580,082 | -0.41(-0.73%) |
Aug 15, 2016 | 56.44 | 56.85 | 56.23 | 56.55 | 5,159,884 | +0.39(+0.70%) |
Aug 12, 2016 | 56.28 | 56.46 | 56.11 | 56.15 | 4,284,536 | -0.13(-0.23%) |
Aug 11, 2016 | 56.28 | 56.44 | 56.10 | 56.28 | 3,735,536 | +0.09(+0.16%) |
Aug 10, 2016 | 56.47 | 56.53 | 56.13 | 56.20 | 6,234,109 | -0.29(-0.51%) |
Aug 09, 2016 | 56.62 | 56.97 | 56.42 | 56.48 | 4,271,433 | +0.09(+0.16%) |
Aug 08, 2016 | 56.31 | 56.54 | 56.28 | 56.40 | 6,051,792 | -0.01(-0.01%) |
Aug 05, 2016 | 56.28 | 56.45 | 56.05 | 56.40 | 5,655,633 | +0.43(+0.78%) |
Aug 04, 2016 | 55.88 | 56.05 | 55.40 | 55.97 | 5,450,019 | +0.59(+1.06%) |
Aug 03, 2016 | 55.35 | 55.55 | 55.09 | 55.38 | 5,263,065 | +0.02(+0.04%) |
Aug 02, 2016 | 56.03 | 56.18 | 55.03 | 55.36 | 7,948,831 | -0.83(-1.47%) |