Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.32 | 54.62 | 53.09 | 53.43 | 1,135,781 | -0.94(-1.72%) |
Oct 28, 2016 | 52.79 | 55.70 | 52.54 | 54.37 | 930,946 | +0.20(+0.36%) |
Oct 27, 2016 | 53.04 | 57.38 | 53.04 | 54.17 | 1,604,592 | -5.03(-8.49%) |
Oct 26, 2016 | 58.11 | 59.64 | 57.97 | 59.20 | 551,399 | +0.74(+1.26%) |
Oct 25, 2016 | 58.46 | 58.56 | 57.57 | 58.46 | 542,640 | -0.10(-0.17%) |
Oct 24, 2016 | 58.41 | 58.90 | 58.14 | 58.56 | 284,485 | +0.54(+0.93%) |
Oct 21, 2016 | 57.23 | 58.44 | 56.04 | 58.02 | 523,712 | +0.44(+0.77%) |
Oct 20, 2016 | 57.52 | 58.02 | 57.42 | 57.57 | 660,025 | -0.25(-0.43%) |
Oct 19, 2016 | 57.38 | 58.02 | 56.93 | 57.82 | 398,268 | +0.54(+0.95%) |
Oct 18, 2016 | 59.05 | 59.05 | 56.78 | 57.28 | 446,634 | -1.13(-1.94%) |
Oct 17, 2016 | 59.05 | 59.15 | 58.31 | 58.41 | 352,206 | -0.70(-1.18%) |
Oct 14, 2016 | 59.50 | 60.07 | 58.92 | 59.11 | 268,593 | +0.12(+0.20%) |
Oct 13, 2016 | 58.87 | 59.15 | 58.16 | 58.99 | 255,939 | -0.74(-1.24%) |
Oct 12, 2016 | 59.49 | 60.11 | 59.16 | 59.73 | 407,226 | +0.18(+0.30%) |
Oct 11, 2016 | 60.36 | 60.74 | 59.30 | 59.55 | 379,681 | -1.16(-1.92%) |
Oct 10, 2016 | 61.39 | 61.59 | 60.46 | 60.72 | 398,530 | -0.15(-0.24%) |
Oct 07, 2016 | 62.17 | 62.28 | 60.76 | 60.87 | 486,750 | -1.21(-1.95%) |
Oct 06, 2016 | 61.39 | 62.15 | 60.85 | 62.08 | 403,942 | +0.72(+1.17%) |
Oct 05, 2016 | 60.76 | 61.83 | 60.56 | 61.36 | 374,110 | +0.80(+1.32%) |
Oct 04, 2016 | 61.28 | 61.74 | 60.46 | 60.56 | 510,962 | -0.60(-0.98%) |
Oct 03, 2016 | 60.59 | 61.58 | 59.82 | 61.16 | 669,180 | +0.54(+0.89%) |
Sep 30, 2016 | 60.19 | 61.22 | 59.95 | 60.62 | 466,133 | +0.63(+1.05%) |
Sep 29, 2016 | 59.23 | 61.06 | 59.23 | 59.99 | 607,816 | +0.77(+1.30%) |
Sep 28, 2016 | 58.17 | 59.28 | 57.89 | 59.22 | 406,966 | +1.47(+2.54%) |
Sep 27, 2016 | 56.81 | 57.80 | 56.63 | 57.75 | 405,233 | +0.78(+1.37%) |
Sep 26, 2016 | 56.99 | 57.35 | 56.62 | 56.97 | 365,181 | -0.16(-0.28%) |
Sep 23, 2016 | 58.10 | 58.63 | 57.11 | 57.13 | 441,175 | -1.19(-2.05%) |
Sep 22, 2016 | 58.89 | 59.21 | 57.97 | 58.32 | 353,649 | +0.16(+0.27%) |
Sep 21, 2016 | 57.20 | 58.33 | 57.16 | 58.16 | 475,519 | +1.61(+2.84%) |
Sep 20, 2016 | 57.25 | 57.62 | 56.56 | 56.56 | 441,126 | -0.48(-0.85%) |
Sep 19, 2016 | 57.53 | 58.11 | 56.74 | 57.04 | 335,996 | +0.64(+1.14%) |
Sep 16, 2016 | 56.49 | 56.60 | 55.87 | 56.40 | 305,531 | -0.68(-1.19%) |
Sep 15, 2016 | 56.58 | 57.27 | 56.34 | 57.08 | 554,020 | +0.49(+0.87%) |
Sep 14, 2016 | 56.47 | 57.22 | 56.26 | 56.59 | 360,825 | +0.06(+0.10%) |
Sep 13, 2016 | 56.94 | 57.41 | 56.17 | 56.53 | 379,404 | -1.08(-1.88%) |
Sep 12, 2016 | 56.59 | 57.91 | 55.97 | 57.61 | 676,320 | +0.57(+1.00%) |
Sep 09, 2016 | 59.67 | 60.15 | 56.96 | 57.04 | 1,081,939 | -3.22(-5.35%) |
Sep 08, 2016 | 60.16 | 60.65 | 59.85 | 60.26 | 749,010 | +0.13(+0.21%) |
Sep 07, 2016 | 59.73 | 61.06 | 59.15 | 60.14 | 1,319,658 | -1.90(-3.07%) |
Sep 06, 2016 | 62.59 | 62.99 | 61.69 | 62.04 | 1,367,323 | -0.39(-0.63%) |
Sep 02, 2016 | 61.75 | 62.43 | 62.43 | 62.43 | 604,361 | +0.99(+1.60%) |
Sep 01, 2016 | 61.49 | 61.98 | 59.91 | 61.45 | 867,533 | +0.17(+0.27%) |
Aug 31, 2016 | 62.16 | 62.44 | 60.66 | 61.28 | 1,013,268 | -1.07(-1.72%) |
Aug 30, 2016 | 61.58 | 62.40 | 61.52 | 62.35 | 608,664 | +0.57(+0.93%) |
Aug 29, 2016 | 61.39 | 61.89 | 61.15 | 61.78 | 799,653 | +0.26(+0.42%) |
Aug 26, 2016 | 61.12 | 61.71 | 60.78 | 61.53 | 820,024 | +0.74(+1.22%) |
Aug 25, 2016 | 60.17 | 60.99 | 59.98 | 60.79 | 679,305 | +0.25(+0.41%) |
Aug 24, 2016 | 60.65 | 61.19 | 60.14 | 60.54 | 861,563 | +1.10(+1.86%) |
Aug 23, 2016 | 59.15 | 59.63 | 58.72 | 59.44 | 638,695 | +0.69(+1.17%) |
Aug 22, 2016 | 57.97 | 58.88 | 57.55 | 58.75 | 722,060 | +0.52(+0.90%) |
Aug 19, 2016 | 57.39 | 58.49 | 57.23 | 58.22 | 724,097 | -0.07(-0.12%) |
Aug 18, 2016 | 57.88 | 58.42 | 57.68 | 58.29 | 788,751 | +0.24(+0.41%) |
Aug 17, 2016 | 57.86 | 59.02 | 57.43 | 58.06 | 861,553 | -0.06(-0.10%) |
Aug 16, 2016 | 58.10 | 58.55 | 57.54 | 58.11 | 652,724 | -0.09(-0.15%) |
Aug 15, 2016 | 56.58 | 58.40 | 56.58 | 58.20 | 1,363,330 | +1.95(+3.47%) |
Aug 12, 2016 | 55.85 | 56.75 | 55.52 | 56.25 | 4,167,097 | +0.21(+0.37%) |
Aug 11, 2016 | 55.37 | 56.15 | 55.37 | 56.04 | 435,958 | +0.92(+1.66%) |
Aug 10, 2016 | 55.45 | 55.64 | 55.09 | 55.13 | 249,428 | -0.11(-0.20%) |
Aug 09, 2016 | 55.52 | 55.90 | 54.89 | 55.24 | 331,091 | -0.36(-0.66%) |
Aug 08, 2016 | 55.65 | 56.01 | 55.15 | 55.60 | 502,218 | +0.19(+0.34%) |
Aug 05, 2016 | 54.48 | 55.81 | 54.48 | 55.41 | 356,438 | +1.32(+2.44%) |
Aug 04, 2016 | 52.89 | 54.53 | 52.19 | 54.09 | 342,719 | +0.13(+0.24%) |
Aug 03, 2016 | 53.77 | 54.47 | 53.31 | 53.96 | 413,833 | +0.12(+0.22%) |
Aug 02, 2016 | 55.54 | 55.68 | 53.84 | 53.85 | 550,044 | -1.53(-2.76%) |