Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.12 | 56.52 | 56.10 | 56.39 | 264,953 | +0.42(+0.76%) |
Oct 28, 2016 | 56.17 | 56.51 | 55.86 | 55.96 | 287,962 | -0.17(-0.30%) |
Oct 27, 2016 | 56.75 | 56.75 | 56.02 | 56.13 | 226,122 | -0.44(-0.78%) |
Oct 26, 2016 | 56.45 | 56.83 | 56.42 | 56.57 | 226,357 | -0.13(-0.23%) |
Oct 25, 2016 | 57.00 | 57.07 | 56.61 | 56.70 | 698,611 | -0.37(-0.64%) |
Oct 24, 2016 | 57.19 | 57.46 | 56.89 | 57.07 | 201,130 | +0.19(+0.33%) |
Oct 21, 2016 | 56.57 | 56.92 | 56.41 | 56.88 | 143,991 | -0.04(-0.07%) |
Oct 20, 2016 | 56.94 | 57.17 | 56.65 | 56.92 | 215,482 | -0.19(-0.33%) |
Oct 19, 2016 | 56.85 | 57.26 | 56.67 | 57.10 | 664,548 | +0.32(+0.56%) |
Oct 18, 2016 | 57.04 | 57.04 | 56.58 | 56.79 | 288,361 | +0.34(+0.61%) |
Oct 17, 2016 | 56.53 | 56.70 | 56.41 | 56.45 | 396,613 | -0.02(-0.03%) |
Oct 14, 2016 | 56.74 | 56.97 | 56.44 | 56.46 | 365,459 | -0.01(-0.02%) |
Oct 13, 2016 | 56.35 | 56.64 | 55.97 | 56.48 | 198,932 | -0.26(-0.47%) |
Oct 12, 2016 | 56.62 | 56.93 | 56.45 | 56.74 | 387,957 | +0.20(+0.35%) |
Oct 11, 2016 | 57.25 | 57.25 | 56.29 | 56.54 | 233,379 | -0.87(-1.52%) |
Oct 10, 2016 | 56.94 | 57.79 | 57.31 | 57.41 | 397,984 | +0.48(+0.84%) |
Oct 07, 2016 | 57.47 | 57.56 | 56.70 | 56.94 | 281,063 | -0.48(-0.83%) |
Oct 06, 2016 | 57.14 | 57.48 | 56.99 | 57.41 | 473,242 | +0.11(+0.19%) |
Oct 05, 2016 | 57.15 | 57.57 | 57.15 | 57.30 | 945,385 | +0.41(+0.72%) |
Oct 04, 2016 | 57.26 | 57.40 | 56.62 | 56.89 | 2,366,655 | -0.29(-0.51%) |
Oct 03, 2016 | 57.39 | 57.55 | 57.09 | 57.19 | 4,549,976 | -0.42(-0.72%) |
Sep 30, 2016 | 57.45 | 57.84 | 57.23 | 57.60 | 293,127 | +0.51(+0.89%) |
Sep 29, 2016 | 57.61 | 57.78 | 56.91 | 57.10 | 393,246 | -0.54(-0.93%) |
Sep 28, 2016 | 57.04 | 57.68 | 56.69 | 57.63 | 389,882 | +0.72(+1.26%) |
Sep 27, 2016 | 56.84 | 57.00 | 56.65 | 56.91 | 197,039 | +0.01(+0.02%) |
Sep 26, 2016 | 56.86 | 57.17 | 56.84 | 56.91 | 212,635 | -0.23(-0.41%) |
Sep 23, 2016 | 57.51 | 57.70 | 57.14 | 57.14 | 235,944 | -0.56(-0.97%) |
Sep 22, 2016 | 57.34 | 57.77 | 57.33 | 57.70 | 364,889 | +0.75(+1.32%) |
Sep 21, 2016 | 56.29 | 56.97 | 56.22 | 56.95 | 207,722 | +0.91(+1.63%) |
Sep 20, 2016 | 56.58 | 56.58 | 56.03 | 56.03 | 320,892 | -0.35(-0.62%) |
Sep 19, 2016 | 56.16 | 56.70 | 56.16 | 56.38 | 203,482 | +0.53(+0.95%) |
Sep 16, 2016 | 55.88 | 55.96 | 55.67 | 55.85 | 164,555 | -0.30(-0.53%) |
Sep 15, 2016 | 55.57 | 56.26 | 55.47 | 56.15 | 229,391 | +0.61(+1.09%) |
Sep 14, 2016 | 55.84 | 56.01 | 55.44 | 55.54 | 240,091 | -0.22(-0.39%) |
Sep 13, 2016 | 56.49 | 56.54 | 55.54 | 55.76 | 718,392 | -1.15(-2.03%) |
Sep 12, 2016 | 56.01 | 56.99 | 55.90 | 56.91 | 679,038 | +0.60(+1.06%) |
Sep 09, 2016 | 57.56 | 57.58 | 56.31 | 56.31 | 326,027 | -1.77(-3.04%) |
Sep 08, 2016 | 58.18 | 58.28 | 57.99 | 58.08 | 205,893 | -0.22(-0.38%) |
Sep 07, 2016 | 58.00 | 58.30 | 57.92 | 58.30 | 329,661 | +0.23(+0.39%) |
Sep 06, 2016 | 58.21 | 58.21 | 57.73 | 58.07 | 274,486 | -0.01(-0.01%) |
Sep 02, 2016 | 57.77 | 58.08 | 58.08 | 58.08 | 1,473,769 | +0.61(+1.06%) |
Sep 01, 2016 | 57.62 | 57.69 | 57.05 | 57.47 | 607,765 | -0.14(-0.24%) |
Aug 31, 2016 | 57.70 | 57.78 | 57.27 | 57.61 | 414,314 | -0.19(-0.33%) |
Aug 30, 2016 | 57.90 | 57.99 | 57.53 | 57.80 | 402,554 | -0.06(-0.10%) |
Aug 29, 2016 | 57.52 | 58.00 | 57.51 | 57.86 | 178,086 | +0.47(+0.82%) |
Aug 26, 2016 | 57.77 | 58.12 | 57.14 | 57.39 | 477,941 | -0.27(-0.47%) |
Aug 25, 2016 | 57.44 | 57.80 | 57.38 | 57.66 | 415,384 | +0.10(+0.17%) |
Aug 24, 2016 | 57.90 | 57.90 | 57.46 | 57.56 | 431,846 | -0.39(-0.67%) |
Aug 23, 2016 | 57.93 | 58.15 | 57.84 | 57.95 | 579,961 | +0.29(+0.50%) |
Aug 22, 2016 | 57.53 | 57.66 | 57.35 | 57.66 | 222,859 | +0.02(+0.03%) |
Aug 19, 2016 | 57.47 | 57.68 | 57.30 | 57.64 | 187,751 | +0.01(+0.02%) |
Aug 18, 2016 | 57.18 | 57.63 | 57.18 | 57.63 | 156,385 | +0.47(+0.83%) |
Aug 17, 2016 | 57.18 | 57.19 | 56.78 | 57.16 | 553,112 | -0.07(-0.12%) |
Aug 16, 2016 | 57.59 | 57.62 | 57.21 | 57.23 | 244,444 | -0.52(-0.90%) |
Aug 15, 2016 | 57.39 | 57.88 | 57.39 | 57.75 | 207,599 | +0.51(+0.89%) |
Aug 12, 2016 | 57.33 | 57.46 | 57.08 | 57.24 | 210,606 | -0.12(-0.22%) |
Aug 11, 2016 | 57.40 | 57.48 | 57.20 | 57.36 | 252,835 | +0.22(+0.39%) |
Aug 10, 2016 | 57.47 | 57.53 | 57.06 | 57.14 | 297,930 | -0.28(-0.50%) |
Aug 09, 2016 | 57.59 | 57.64 | 57.37 | 57.42 | 258,665 | -0.13(-0.23%) |
Aug 08, 2016 | 57.51 | 57.73 | 57.51 | 57.56 | 312,659 | +0.12(+0.20%) |
Aug 05, 2016 | 57.10 | 57.53 | 57.04 | 57.44 | 188,401 | +0.65(+1.14%) |
Aug 04, 2016 | 56.84 | 57.05 | 56.71 | 56.79 | 239,604 | -0.00(-0.01%) |
Aug 03, 2016 | 56.34 | 56.81 | 56.21 | 56.80 | 567,179 | +0.45(+0.80%) |
Aug 02, 2016 | 57.01 | 57.09 | 56.17 | 56.34 | 816,488 | -0.70(-1.23%) |