Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.87 | 53.21 | 52.51 | 52.90 | 677,057 | +0.02(+0.04%) |
Oct 28, 2016 | 52.75 | 53.23 | 52.71 | 52.88 | 487,165 | +0.06(+0.11%) |
Oct 27, 2016 | 53.74 | 53.94 | 52.51 | 52.83 | 706,024 | -0.64(-1.20%) |
Oct 26, 2016 | 54.64 | 54.64 | 52.99 | 53.47 | 753,572 | -1.58(-2.88%) |
Oct 25, 2016 | 56.87 | 56.92 | 54.87 | 55.05 | 1,183,553 | -1.94(-3.40%) |
Oct 24, 2016 | 57.38 | 57.38 | 56.69 | 56.99 | 293,320 | +0.30(+0.52%) |
Oct 21, 2016 | 56.62 | 56.82 | 56.30 | 56.69 | 163,032 | -0.25(-0.44%) |
Oct 20, 2016 | 56.69 | 57.20 | 56.58 | 56.94 | 180,199 | +0.11(+0.20%) |
Oct 19, 2016 | 57.18 | 57.60 | 56.70 | 56.83 | 364,888 | -0.36(-0.63%) |
Oct 18, 2016 | 57.42 | 57.58 | 57.12 | 57.19 | 345,355 | +0.34(+0.60%) |
Oct 17, 2016 | 56.81 | 57.07 | 56.78 | 56.84 | 176,465 | -0.04(-0.07%) |
Oct 14, 2016 | 57.63 | 57.63 | 56.88 | 56.88 | 275,816 | -0.40(-0.70%) |
Oct 13, 2016 | 56.95 | 57.71 | 56.58 | 57.28 | 560,418 | -0.12(-0.22%) |
Oct 12, 2016 | 57.71 | 57.87 | 57.15 | 57.41 | 483,498 | -0.17(-0.30%) |
Oct 11, 2016 | 59.34 | 59.34 | 57.14 | 57.58 | 542,177 | -2.04(-3.43%) |
Oct 10, 2016 | 59.46 | 60.26 | 59.46 | 59.62 | 484,945 | +0.23(+0.39%) |
Oct 07, 2016 | 58.98 | 59.45 | 58.74 | 59.39 | 619,781 | +0.29(+0.48%) |
Oct 06, 2016 | 59.10 | 59.34 | 58.46 | 59.11 | 554,238 | +0.05(+0.08%) |
Oct 05, 2016 | 58.74 | 59.60 | 58.74 | 59.06 | 839,086 | +0.33(+0.57%) |
Oct 04, 2016 | 59.10 | 59.34 | 58.36 | 58.73 | 407,082 | -0.14(-0.24%) |
Oct 03, 2016 | 58.87 | 59.00 | 58.50 | 58.87 | 517,667 | -0.31(-0.52%) |
Sep 30, 2016 | 58.32 | 59.36 | 58.23 | 59.17 | 445,291 | +0.97(+1.67%) |
Sep 29, 2016 | 58.94 | 58.95 | 57.79 | 58.20 | 452,104 | -0.73(-1.23%) |
Sep 28, 2016 | 58.50 | 58.96 | 58.41 | 58.93 | 384,281 | +0.47(+0.80%) |
Sep 27, 2016 | 57.95 | 58.74 | 57.81 | 58.46 | 349,725 | +0.59(+1.02%) |
Sep 26, 2016 | 57.71 | 58.17 | 57.52 | 57.87 | 357,144 | -0.16(-0.28%) |
Sep 23, 2016 | 58.05 | 58.22 | 57.92 | 58.03 | 437,485 | -0.06(-0.10%) |
Sep 22, 2016 | 57.41 | 58.16 | 57.18 | 58.09 | 455,383 | +1.04(+1.82%) |
Sep 21, 2016 | 56.84 | 57.15 | 56.11 | 57.05 | 261,322 | +0.50(+0.88%) |
Sep 20, 2016 | 57.36 | 57.36 | 56.53 | 56.55 | 340,913 | -0.44(-0.77%) |
Sep 19, 2016 | 56.73 | 57.26 | 56.73 | 56.99 | 548,708 | +0.27(+0.47%) |
Sep 16, 2016 | 56.24 | 56.93 | 56.14 | 56.72 | 951,482 | +0.40(+0.71%) |
Sep 15, 2016 | 55.45 | 56.44 | 55.45 | 56.32 | 553,709 | +0.89(+1.60%) |
Sep 14, 2016 | 55.58 | 55.96 | 55.22 | 55.43 | 395,046 | +0.01(+0.02%) |
Sep 13, 2016 | 56.10 | 56.21 | 54.99 | 55.42 | 594,743 | -1.15(-2.04%) |
Sep 12, 2016 | 54.84 | 56.67 | 54.75 | 56.57 | 725,001 | +1.61(+2.93%) |
Sep 09, 2016 | 56.36 | 56.49 | 54.95 | 54.97 | 733,204 | -1.75(-3.09%) |
Sep 08, 2016 | 57.12 | 57.17 | 56.62 | 56.72 | 361,517 | -0.38(-0.67%) |
Sep 07, 2016 | 57.36 | 57.52 | 56.83 | 57.10 | 641,857 | -0.25(-0.43%) |
Sep 06, 2016 | 57.10 | 57.57 | 56.76 | 57.35 | 644,683 | +0.26(+0.45%) |
Sep 02, 2016 | 56.67 | 57.09 | 57.09 | 57.09 | 541,207 | +0.69(+1.22%) |
Sep 01, 2016 | 56.52 | 56.54 | 55.83 | 56.40 | 332,532 | -0.06(-0.10%) |
Aug 31, 2016 | 56.55 | 56.67 | 56.34 | 56.46 | 525,949 | -0.20(-0.35%) |
Aug 30, 2016 | 56.56 | 56.80 | 56.41 | 56.66 | 292,199 | +0.19(+0.34%) |
Aug 29, 2016 | 56.45 | 56.87 | 56.44 | 56.47 | 492,053 | +0.06(+0.10%) |
Aug 26, 2016 | 55.72 | 56.59 | 55.61 | 56.41 | 1,256,003 | +0.78(+1.40%) |
Aug 25, 2016 | 54.52 | 55.70 | 54.40 | 55.63 | 571,863 | +0.89(+1.63%) |
Aug 24, 2016 | 55.68 | 55.79 | 54.72 | 54.74 | 428,629 | -0.89(-1.61%) |
Aug 23, 2016 | 55.40 | 56.09 | 55.37 | 55.63 | 497,108 | +0.38(+0.69%) |
Aug 22, 2016 | 55.39 | 55.62 | 55.09 | 55.25 | 468,572 | -0.18(-0.33%) |
Aug 19, 2016 | 55.11 | 55.48 | 54.91 | 55.43 | 218,596 | +0.21(+0.38%) |
Aug 18, 2016 | 55.16 | 55.31 | 54.87 | 55.22 | 310,691 | +0.08(+0.14%) |
Aug 17, 2016 | 55.26 | 55.30 | 54.66 | 55.15 | 342,057 | +0.06(+0.10%) |
Aug 16, 2016 | 55.75 | 55.75 | 55.05 | 55.09 | 278,834 | -0.75(-1.35%) |
Aug 15, 2016 | 55.40 | 55.89 | 55.39 | 55.84 | 413,080 | +0.62(+1.12%) |
Aug 12, 2016 | 55.05 | 55.24 | 54.67 | 55.22 | 310,317 | +0.17(+0.31%) |
Aug 11, 2016 | 54.82 | 55.34 | 54.70 | 55.05 | 593,457 | +0.33(+0.61%) |
Aug 10, 2016 | 54.45 | 55.04 | 54.17 | 54.72 | 662,807 | +0.23(+0.42%) |
Aug 09, 2016 | 54.18 | 55.00 | 54.04 | 54.49 | 631,665 | +0.43(+0.79%) |
Aug 08, 2016 | 53.94 | 54.26 | 53.79 | 54.06 | 756,424 | +0.09(+0.16%) |
Aug 05, 2016 | 52.29 | 53.98 | 51.72 | 53.98 | 1,048,095 | +2.26(+4.36%) |
Aug 04, 2016 | 52.55 | 52.55 | 51.01 | 51.72 | 1,457,295 | +0.05(+0.09%) |
Aug 03, 2016 | 51.32 | 51.75 | 50.94 | 51.67 | 886,230 | +0.42(+0.82%) |
Aug 02, 2016 | 51.28 | 51.63 | 50.90 | 51.25 | 555,857 | -0.17(-0.33%) |