Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.47 | 57.57 | 56.91 | 57.34 | 1,299,603 | +0.12(+0.22%) |
Oct 28, 2016 | 55.56 | 57.68 | 54.99 | 57.22 | 2,657,821 | +2.21(+4.03%) |
Oct 27, 2016 | 55.48 | 55.61 | 54.46 | 55.00 | 1,570,416 | +0.09(+0.16%) |
Oct 26, 2016 | 55.62 | 56.49 | 54.70 | 54.91 | 1,690,850 | -1.58(-2.80%) |
Oct 25, 2016 | 56.66 | 57.15 | 56.12 | 56.50 | 913,563 | -0.27(-0.47%) |
Oct 24, 2016 | 56.53 | 56.86 | 56.18 | 56.76 | 1,321,129 | +0.77(+1.38%) |
Oct 21, 2016 | 55.02 | 56.62 | 54.90 | 55.99 | 2,327,411 | +0.83(+1.50%) |
Oct 20, 2016 | 56.64 | 56.66 | 55.05 | 55.16 | 1,725,557 | -1.64(-2.88%) |
Oct 19, 2016 | 56.17 | 57.13 | 56.17 | 56.80 | 2,294,047 | +0.60(+1.08%) |
Oct 18, 2016 | 55.72 | 56.46 | 55.20 | 56.19 | 1,873,754 | +1.54(+2.81%) |
Oct 17, 2016 | 54.63 | 55.00 | 53.97 | 54.65 | 1,654,455 | +0.13(+0.24%) |
Oct 14, 2016 | 55.49 | 55.71 | 54.34 | 54.52 | 2,230,060 | -0.83(-1.49%) |
Oct 13, 2016 | 55.72 | 55.72 | 54.91 | 55.35 | 1,953,848 | -0.67(-1.19%) |
Oct 12, 2016 | 56.37 | 56.42 | 55.58 | 56.02 | 1,752,798 | -0.39(-0.69%) |
Oct 11, 2016 | 57.36 | 57.45 | 56.11 | 56.41 | 2,330,761 | -1.04(-1.81%) |
Oct 10, 2016 | 57.13 | 57.63 | 56.92 | 57.45 | 1,353,444 | +0.53(+0.94%) |
Oct 07, 2016 | 57.88 | 57.88 | 56.56 | 56.91 | 1,332,707 | -0.75(-1.30%) |
Oct 06, 2016 | 58.59 | 58.59 | 57.23 | 57.66 | 1,883,895 | -0.92(-1.56%) |
Oct 05, 2016 | 57.58 | 58.81 | 57.39 | 58.58 | 2,404,702 | +1.29(+2.25%) |
Oct 04, 2016 | 56.68 | 57.56 | 56.39 | 57.29 | 1,146,271 | +0.95(+1.69%) |
Oct 03, 2016 | 55.94 | 56.42 | 55.32 | 56.34 | 946,768 | +0.15(+0.27%) |
Sep 30, 2016 | 56.01 | 56.45 | 55.99 | 56.18 | 1,899,947 | +0.16(+0.29%) |
Sep 29, 2016 | 56.73 | 57.29 | 55.86 | 56.02 | 2,880,069 | -0.96(-1.69%) |
Sep 28, 2016 | 57.24 | 57.83 | 56.66 | 56.98 | 1,715,913 | -0.16(-0.28%) |
Sep 27, 2016 | 55.14 | 57.52 | 55.06 | 57.14 | 2,681,370 | +2.11(+3.83%) |
Sep 26, 2016 | 54.82 | 55.11 | 54.54 | 55.04 | 1,124,118 | +0.02(+0.03%) |
Sep 23, 2016 | 54.64 | 55.29 | 54.43 | 55.02 | 1,491,588 | +0.45(+0.83%) |
Sep 22, 2016 | 54.01 | 54.63 | 53.70 | 54.57 | 1,342,437 | +0.73(+1.35%) |
Sep 21, 2016 | 53.80 | 54.05 | 53.24 | 53.84 | 1,518,388 | +0.26(+0.48%) |
Sep 20, 2016 | 53.50 | 53.77 | 53.11 | 53.58 | 1,336,269 | +0.22(+0.42%) |
Sep 19, 2016 | 54.74 | 54.81 | 53.19 | 53.36 | 2,157,364 | -1.15(-2.10%) |
Sep 16, 2016 | 54.86 | 54.90 | 53.79 | 54.50 | 3,128,401 | -0.47(-0.86%) |
Sep 15, 2016 | 54.82 | 55.17 | 54.20 | 54.98 | 1,611,713 | +0.01(+0.02%) |
Sep 14, 2016 | 55.21 | 56.36 | 54.92 | 54.97 | 1,862,373 | -1.09(-1.95%) |
Sep 13, 2016 | 55.90 | 56.33 | 55.60 | 56.06 | 1,658,939 | -0.51(-0.90%) |
Sep 12, 2016 | 54.73 | 56.68 | 54.73 | 56.57 | 2,409,462 | +1.68(+3.06%) |
Sep 09, 2016 | 54.57 | 56.00 | 54.36 | 54.89 | 2,831,254 | -0.07(-0.13%) |
Sep 08, 2016 | 55.09 | 55.36 | 54.64 | 54.96 | 1,167,170 | -0.32(-0.58%) |
Sep 07, 2016 | 54.97 | 55.89 | 54.76 | 55.28 | 1,488,964 | +0.57(+1.04%) |
Sep 06, 2016 | 54.34 | 55.12 | 53.93 | 54.71 | 2,243,882 | +0.28(+0.52%) |
Sep 02, 2016 | 54.78 | 54.42 | 54.42 | 54.42 | 1,163,418 | -0.11(-0.20%) |
Sep 01, 2016 | 54.17 | 54.76 | 54.07 | 54.53 | 1,151,652 | +0.28(+0.52%) |
Aug 31, 2016 | 54.57 | 54.67 | 54.02 | 54.25 | 1,383,446 | -0.22(-0.41%) |
Aug 30, 2016 | 55.48 | 55.59 | 54.20 | 54.47 | 1,638,964 | -0.61(-1.11%) |
Aug 29, 2016 | 55.36 | 55.49 | 54.95 | 55.08 | 1,456,593 | -0.38(-0.69%) |
Aug 26, 2016 | 55.38 | 56.21 | 55.11 | 55.46 | 1,276,897 | +0.42(+0.76%) |
Aug 25, 2016 | 55.14 | 55.54 | 54.70 | 55.05 | 1,631,305 | -0.03(-0.05%) |
Aug 24, 2016 | 55.78 | 56.54 | 54.88 | 55.07 | 1,337,376 | -0.63(-1.13%) |
Aug 23, 2016 | 55.05 | 56.28 | 55.02 | 55.70 | 2,083,025 | +0.75(+1.36%) |
Aug 22, 2016 | 55.14 | 55.14 | 54.55 | 54.96 | 1,557,778 | -0.18(-0.32%) |
Aug 19, 2016 | 55.25 | 55.62 | 54.65 | 55.14 | 1,561,299 | -0.20(-0.37%) |
Aug 18, 2016 | 55.27 | 55.58 | 54.95 | 55.34 | 1,125,623 | +0.16(+0.29%) |
Aug 17, 2016 | 55.22 | 55.38 | 54.84 | 55.18 | 1,433,312 | +0.04(+0.08%) |
Aug 16, 2016 | 55.20 | 55.59 | 55.03 | 55.14 | 1,810,366 | -0.12(-0.21%) |
Aug 15, 2016 | 55.02 | 55.54 | 54.80 | 55.25 | 1,554,417 | +0.38(+0.70%) |
Aug 12, 2016 | 54.52 | 55.09 | 54.27 | 54.87 | 1,826,558 | +0.10(+0.18%) |
Aug 11, 2016 | 54.48 | 55.14 | 54.33 | 54.77 | 1,758,499 | +0.30(+0.56%) |
Aug 10, 2016 | 54.41 | 54.83 | 54.19 | 54.47 | 2,694,467 | +0.13(+0.25%) |
Aug 09, 2016 | 55.15 | 55.40 | 54.01 | 54.33 | 3,979,895 | -0.66(-1.20%) |
Aug 08, 2016 | 54.25 | 55.01 | 53.96 | 54.99 | 4,039,998 | +0.92(+1.69%) |
Aug 05, 2016 | 56.06 | 56.56 | 54.01 | 54.08 | 6,116,852 | -2.47(-4.37%) |
Aug 04, 2016 | 56.91 | 58.81 | 55.75 | 56.55 | 9,890,510 | -5.25(-8.49%) |
Aug 03, 2016 | 61.64 | 62.58 | 61.18 | 61.80 | 4,129,173 | +0.07(+0.12%) |
Aug 02, 2016 | 62.50 | 62.50 | 60.68 | 61.72 | 2,931,753 | -0.92(-1.48%) |