Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 58.10 | 58.94 | 57.86 | 58.90 | 2,968,624 | +0.92(+1.59%) |
Oct 28, 2016 | 57.32 | 58.27 | 57.30 | 57.98 | 2,586,204 | +0.69(+1.20%) |
Oct 27, 2016 | 57.04 | 57.71 | 56.45 | 57.29 | 3,041,432 | +0.20(+0.35%) |
Oct 26, 2016 | 57.41 | 57.63 | 56.99 | 57.09 | 2,251,900 | -0.31(-0.54%) |
Oct 25, 2016 | 57.90 | 58.16 | 57.37 | 57.40 | 3,314,758 | -0.66(-1.13%) |
Oct 24, 2016 | 58.15 | 58.42 | 57.78 | 58.05 | 3,558,069 | +0.24(+0.42%) |
Oct 21, 2016 | 57.73 | 58.32 | 57.51 | 57.81 | 3,223,508 | -0.22(-0.39%) |
Oct 20, 2016 | 58.65 | 59.12 | 57.82 | 58.04 | 3,158,515 | -0.55(-0.94%) |
Oct 19, 2016 | 59.83 | 59.83 | 58.44 | 58.59 | 4,318,121 | -0.91(-1.52%) |
Oct 18, 2016 | 59.94 | 60.16 | 59.48 | 59.49 | 2,034,419 | +0.01(+0.01%) |
Oct 17, 2016 | 59.61 | 60.08 | 59.41 | 59.48 | 2,126,500 | -0.02(-0.04%) |
Oct 14, 2016 | 59.98 | 60.59 | 59.51 | 59.51 | 2,707,024 | -0.37(-0.62%) |
Oct 13, 2016 | 59.46 | 60.29 | 59.19 | 59.88 | 3,493,740 | +0.39(+0.66%) |
Oct 12, 2016 | 59.34 | 59.66 | 58.87 | 59.49 | 2,724,733 | +0.15(+0.25%) |
Oct 11, 2016 | 58.99 | 59.83 | 58.82 | 59.34 | 4,630,263 | +0.73(+1.25%) |
Oct 10, 2016 | 57.37 | 58.86 | 57.03 | 58.61 | 6,567,990 | +2.29(+4.06%) |
Oct 07, 2016 | 58.60 | 58.84 | 54.75 | 56.33 | 23,903,092 | -5.51(-8.91%) |
Oct 06, 2016 | 61.28 | 62.06 | 61.16 | 61.84 | 2,380,838 | +0.51(+0.83%) |
Oct 05, 2016 | 61.36 | 61.60 | 60.72 | 61.33 | 3,856,706 | +0.08(+0.14%) |
Oct 04, 2016 | 62.46 | 62.63 | 61.19 | 61.25 | 3,250,509 | -1.19(-1.90%) |
Oct 03, 2016 | 62.00 | 62.55 | 61.59 | 62.44 | 2,638,532 | +0.36(+0.58%) |
Sep 30, 2016 | 62.52 | 62.81 | 61.87 | 62.08 | 3,114,241 | -0.13(-0.21%) |
Sep 29, 2016 | 63.33 | 63.50 | 62.15 | 62.21 | 3,858,615 | -0.99(-1.57%) |
Sep 28, 2016 | 62.94 | 63.26 | 62.78 | 63.20 | 2,252,385 | +0.25(+0.40%) |
Sep 27, 2016 | 63.11 | 63.30 | 62.66 | 62.95 | 2,388,460 | -0.13(-0.21%) |
Sep 26, 2016 | 63.35 | 63.42 | 62.89 | 63.08 | 2,268,488 | -0.32(-0.50%) |
Sep 23, 2016 | 63.73 | 63.96 | 63.38 | 63.40 | 2,616,355 | -0.42(-0.65%) |
Sep 22, 2016 | 63.16 | 63.86 | 63.03 | 63.82 | 2,701,168 | +0.89(+1.41%) |
Sep 21, 2016 | 61.90 | 63.08 | 61.89 | 62.93 | 2,558,266 | +0.94(+1.52%) |
Sep 20, 2016 | 62.01 | 62.35 | 61.85 | 61.99 | 2,757,273 | +0.27(+0.44%) |
Sep 19, 2016 | 61.45 | 62.20 | 61.09 | 61.71 | 3,460,293 | +0.81(+1.34%) |
Sep 16, 2016 | 61.01 | 61.28 | 60.63 | 60.90 | 9,854,313 | -0.29(-0.48%) |
Sep 15, 2016 | 60.68 | 61.28 | 60.27 | 61.19 | 2,600,008 | +0.42(+0.68%) |
Sep 14, 2016 | 61.12 | 61.36 | 60.59 | 60.77 | 3,168,066 | -0.22(-0.37%) |
Sep 13, 2016 | 61.27 | 61.67 | 60.92 | 61.00 | 2,692,552 | -0.38(-0.62%) |
Sep 12, 2016 | 60.17 | 61.50 | 60.14 | 61.38 | 3,593,248 | +1.31(+2.17%) |
Sep 09, 2016 | 61.69 | 61.69 | 60.08 | 60.08 | 3,466,613 | -2.03(-3.27%) |
Sep 08, 2016 | 62.37 | 62.47 | 61.95 | 62.10 | 2,486,275 | -0.48(-0.77%) |
Sep 07, 2016 | 62.95 | 63.14 | 62.07 | 62.59 | 2,891,287 | -0.67(-1.05%) |
Sep 06, 2016 | 63.71 | 64.06 | 62.54 | 63.25 | 3,608,336 | -0.30(-0.47%) |
Sep 02, 2016 | 62.80 | 63.55 | 63.55 | 63.55 | 2,777,803 | +0.80(+1.27%) |
Sep 01, 2016 | 62.84 | 62.85 | 62.25 | 62.75 | 2,251,181 | -0.07(-0.12%) |
Aug 31, 2016 | 62.54 | 62.93 | 62.34 | 62.83 | 2,135,729 | +0.12(+0.19%) |
Aug 30, 2016 | 63.08 | 62.99 | 62.44 | 62.71 | 2,017,810 | -0.37(-0.59%) |
Aug 29, 2016 | 62.28 | 63.18 | 62.25 | 63.08 | 2,599,726 | +0.78(+1.25%) |
Aug 26, 2016 | 63.03 | 63.03 | 62.26 | 62.30 | 2,226,910 | -0.32(-0.50%) |
Aug 25, 2016 | 62.24 | 63.25 | 62.23 | 62.62 | 2,874,490 | +0.39(+0.63%) |
Aug 24, 2016 | 62.53 | 62.59 | 62.06 | 62.23 | 1,733,524 | -0.18(-0.29%) |
Aug 23, 2016 | 62.61 | 62.74 | 62.18 | 62.41 | 2,475,262 | -0.32(-0.50%) |
Aug 22, 2016 | 62.41 | 62.75 | 62.15 | 62.73 | 2,038,846 | +0.60(+0.96%) |
Aug 19, 2016 | 62.15 | 62.21 | 61.82 | 62.13 | 2,681,945 | -0.12(-0.20%) |
Aug 18, 2016 | 61.88 | 62.43 | 61.64 | 62.26 | 2,642,714 | +0.54(+0.87%) |
Aug 17, 2016 | 61.58 | 61.82 | 61.26 | 61.72 | 3,279,202 | +0.11(+0.18%) |
Aug 16, 2016 | 62.20 | 62.30 | 61.59 | 61.61 | 2,733,102 | -0.70(-1.12%) |
Aug 15, 2016 | 62.23 | 62.47 | 61.86 | 62.30 | 2,467,324 | -0.23(-0.37%) |
Aug 12, 2016 | 61.95 | 62.69 | 61.79 | 62.54 | 2,245,697 | +0.66(+1.07%) |
Aug 11, 2016 | 62.11 | 62.19 | 61.52 | 61.87 | 2,746,885 | -0.06(-0.09%) |
Aug 10, 2016 | 61.73 | 62.23 | 61.65 | 61.93 | 1,743,483 | +0.14(+0.23%) |
Aug 09, 2016 | 61.63 | 62.60 | 61.40 | 61.79 | 3,211,143 | +0.33(+0.54%) |
Aug 08, 2016 | 62.12 | 62.61 | 60.24 | 61.46 | 5,934,090 | +0.36(+0.58%) |
Aug 05, 2016 | 61.11 | 61.25 | 60.48 | 61.10 | 3,553,633 | +0.07(+0.11%) |
Aug 04, 2016 | 60.82 | 61.30 | 60.57 | 61.04 | 3,362,204 | +0.49(+0.81%) |
Aug 03, 2016 | 61.10 | 61.10 | 60.37 | 60.55 | 2,770,524 | -0.42(-0.69%) |
Aug 02, 2016 | 61.63 | 62.11 | 60.91 | 60.97 | 2,859,295 | -0.66(-1.08%) |