Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.70 | 56.29 | 55.54 | 55.91 | 332,175 | +0.42(+0.75%) |
Oct 28, 2016 | 55.43 | 56.47 | 55.42 | 55.49 | 252,383 | +0.11(+0.21%) |
Oct 27, 2016 | 56.10 | 56.50 | 55.14 | 55.38 | 226,542 | -0.46(-0.83%) |
Oct 26, 2016 | 55.18 | 56.38 | 55.18 | 55.84 | 194,076 | +0.44(+0.79%) |
Oct 25, 2016 | 55.75 | 56.37 | 55.17 | 55.40 | 167,765 | -0.41(-0.73%) |
Oct 24, 2016 | 55.80 | 56.40 | 55.53 | 55.81 | 180,005 | +0.35(+0.63%) |
Oct 21, 2016 | 55.08 | 55.89 | 54.80 | 55.46 | 201,227 | -0.13(-0.24%) |
Oct 20, 2016 | 55.78 | 56.14 | 55.37 | 55.59 | 197,662 | -0.53(-0.95%) |
Oct 19, 2016 | 56.16 | 56.48 | 55.99 | 56.12 | 325,129 | -0.07(-0.12%) |
Oct 18, 2016 | 57.19 | 57.21 | 56.14 | 56.19 | 182,644 | -0.25(-0.44%) |
Oct 17, 2016 | 56.19 | 56.81 | 56.19 | 56.44 | 199,965 | +0.31(+0.56%) |
Oct 14, 2016 | 56.39 | 57.08 | 56.11 | 56.12 | 456,748 | +0.02(+0.03%) |
Oct 13, 2016 | 55.83 | 56.32 | 55.20 | 56.11 | 366,652 | -0.23(-0.40%) |
Oct 12, 2016 | 56.23 | 56.64 | 55.68 | 56.33 | 303,785 | +0.23(+0.41%) |
Oct 11, 2016 | 57.63 | 57.88 | 55.61 | 56.11 | 260,265 | -1.62(-2.81%) |
Oct 10, 2016 | 57.93 | 58.45 | 57.56 | 57.73 | 124,014 | +0.24(+0.41%) |
Oct 07, 2016 | 58.61 | 58.61 | 57.18 | 57.49 | 246,495 | -1.27(-2.16%) |
Oct 06, 2016 | 58.34 | 59.03 | 58.17 | 58.76 | 321,191 | +0.11(+0.19%) |
Oct 05, 2016 | 58.59 | 59.39 | 58.30 | 58.65 | 252,893 | +0.14(+0.24%) |
Oct 04, 2016 | 59.27 | 59.61 | 58.29 | 58.50 | 176,217 | -0.81(-1.36%) |
Oct 03, 2016 | 58.74 | 59.91 | 58.53 | 59.31 | 266,941 | +0.09(+0.14%) |
Sep 30, 2016 | 58.58 | 59.63 | 58.46 | 59.22 | 244,863 | +0.84(+1.45%) |
Sep 29, 2016 | 58.86 | 59.01 | 58.10 | 58.38 | 123,403 | -0.54(-0.92%) |
Sep 28, 2016 | 58.15 | 58.99 | 57.96 | 58.92 | 220,407 | +0.71(+1.22%) |
Sep 27, 2016 | 57.68 | 58.36 | 57.36 | 58.21 | 158,918 | +0.39(+0.67%) |
Sep 26, 2016 | 57.71 | 58.34 | 57.37 | 57.82 | 164,916 | -0.30(-0.52%) |
Sep 23, 2016 | 58.16 | 58.64 | 58.06 | 58.12 | 248,015 | -0.24(-0.41%) |
Sep 22, 2016 | 58.09 | 58.44 | 57.84 | 58.36 | 268,795 | +0.90(+1.57%) |
Sep 21, 2016 | 57.03 | 57.52 | 56.69 | 57.46 | 287,116 | +0.57(+1.00%) |
Sep 20, 2016 | 57.41 | 57.81 | 56.87 | 56.89 | 217,245 | -0.06(-0.10%) |
Sep 19, 2016 | 56.76 | 57.30 | 56.45 | 56.95 | 208,175 | +0.60(+1.06%) |
Sep 16, 2016 | 56.91 | 56.91 | 56.16 | 56.35 | 317,660 | -0.59(-1.03%) |
Sep 15, 2016 | 56.49 | 57.00 | 56.30 | 56.94 | 159,667 | +0.61(+1.08%) |
Sep 14, 2016 | 56.45 | 56.99 | 55.92 | 56.33 | 184,787 | -0.25(-0.44%) |
Sep 13, 2016 | 57.89 | 58.36 | 56.54 | 56.58 | 242,397 | -1.87(-3.19%) |
Sep 12, 2016 | 56.87 | 58.48 | 56.87 | 58.45 | 157,288 | +1.22(+2.14%) |
Sep 09, 2016 | 58.75 | 58.89 | 57.20 | 57.22 | 207,691 | -2.10(-3.55%) |
Sep 08, 2016 | 59.39 | 59.58 | 59.06 | 59.33 | 92,020 | -0.09(-0.14%) |
Sep 07, 2016 | 59.66 | 59.66 | 58.97 | 59.41 | 235,870 | -0.21(-0.35%) |
Sep 06, 2016 | 60.33 | 60.65 | 59.56 | 59.62 | 202,727 | -0.82(-1.36%) |
Sep 02, 2016 | 60.11 | 60.45 | 60.45 | 60.45 | 169,535 | +0.74(+1.24%) |
Sep 01, 2016 | 59.63 | 59.90 | 58.98 | 59.71 | 194,784 | +0.26(+0.43%) |
Aug 31, 2016 | 59.68 | 59.93 | 59.19 | 59.45 | 268,430 | -0.18(-0.30%) |
Aug 30, 2016 | 59.72 | 60.01 | 59.30 | 59.63 | 169,317 | -0.10(-0.17%) |
Aug 29, 2016 | 59.35 | 59.84 | 58.94 | 59.74 | 220,076 | +0.62(+1.04%) |
Aug 26, 2016 | 58.70 | 59.25 | 58.67 | 59.12 | 176,077 | +0.41(+0.69%) |
Aug 25, 2016 | 58.25 | 58.81 | 57.94 | 58.71 | 156,704 | +0.39(+0.67%) |
Aug 24, 2016 | 58.87 | 59.05 | 58.14 | 58.32 | 169,943 | -0.54(-0.92%) |
Aug 23, 2016 | 59.25 | 59.33 | 58.74 | 58.86 | 268,853 | -0.01(-0.02%) |
Aug 22, 2016 | 58.11 | 59.05 | 58.11 | 58.87 | 252,250 | +0.31(+0.53%) |
Aug 19, 2016 | 57.77 | 58.67 | 57.68 | 58.56 | 239,544 | +0.52(+0.90%) |
Aug 18, 2016 | 57.08 | 58.10 | 57.08 | 58.04 | 358,528 | +0.73(+1.27%) |
Aug 17, 2016 | 56.73 | 57.55 | 56.73 | 57.31 | 307,219 | +0.63(+1.10%) |
Aug 16, 2016 | 57.19 | 57.41 | 56.65 | 56.68 | 190,399 | -0.55(-0.96%) |
Aug 15, 2016 | 56.47 | 57.43 | 56.47 | 57.23 | 137,769 | +0.98(+1.74%) |
Aug 12, 2016 | 56.53 | 56.53 | 56.11 | 56.26 | 140,192 | -0.29(-0.52%) |
Aug 11, 2016 | 56.16 | 56.74 | 56.16 | 56.55 | 182,078 | +0.45(+0.81%) |
Aug 10, 2016 | 56.37 | 56.56 | 55.82 | 56.10 | 239,654 | -0.27(-0.49%) |
Aug 09, 2016 | 56.16 | 56.55 | 55.74 | 56.37 | 248,486 | +0.35(+0.62%) |
Aug 08, 2016 | 55.81 | 56.25 | 54.88 | 56.02 | 236,367 | +0.26(+0.48%) |
Aug 05, 2016 | 55.61 | 55.87 | 55.29 | 55.76 | 237,541 | +0.46(+0.84%) |
Aug 04, 2016 | 54.91 | 55.64 | 54.62 | 55.29 | 202,474 | +0.29(+0.53%) |
Aug 03, 2016 | 54.29 | 55.07 | 53.95 | 55.00 | 145,392 | +0.74(+1.36%) |
Aug 02, 2016 | 55.35 | 55.63 | 54.18 | 54.26 | 172,198 | -1.07(-1.93%) |