Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 59.47 | 60.80 | 59.34 | 60.17 | 3,801,186 | +0.76(+1.27%) |
Oct 28, 2016 | 58.75 | 60.63 | 58.58 | 59.42 | 4,015,168 | +0.10(+0.17%) |
Oct 27, 2016 | 60.15 | 60.25 | 59.22 | 59.31 | 3,282,897 | -0.79(-1.32%) |
Oct 26, 2016 | 59.53 | 60.44 | 59.40 | 60.11 | 2,784,595 | +0.22(+0.37%) |
Oct 25, 2016 | 59.54 | 60.12 | 59.28 | 59.89 | 3,052,810 | +0.13(+0.21%) |
Oct 24, 2016 | 59.72 | 60.09 | 59.23 | 59.76 | 2,009,828 | +0.18(+0.30%) |
Oct 21, 2016 | 58.74 | 59.64 | 58.43 | 59.58 | 2,792,593 | +0.45(+0.76%) |
Oct 20, 2016 | 58.88 | 59.26 | 58.51 | 59.13 | 1,897,801 | +0.05(+0.09%) |
Oct 19, 2016 | 59.26 | 59.40 | 58.91 | 59.08 | 2,343,322 | +0.06(+0.10%) |
Oct 18, 2016 | 59.12 | 59.31 | 58.80 | 59.02 | 1,806,182 | +0.33(+0.57%) |
Oct 17, 2016 | 58.81 | 59.11 | 58.40 | 58.68 | 3,232,541 | -0.13(-0.21%) |
Oct 14, 2016 | 59.13 | 59.41 | 58.74 | 58.81 | 1,916,036 | +0.12(+0.20%) |
Oct 13, 2016 | 58.71 | 58.92 | 57.88 | 58.69 | 2,947,085 | -0.49(-0.83%) |
Oct 12, 2016 | 59.74 | 59.74 | 58.96 | 59.18 | 2,244,805 | -0.56(-0.93%) |
Oct 11, 2016 | 60.24 | 60.32 | 59.46 | 59.74 | 2,132,923 | -0.55(-0.91%) |
Oct 10, 2016 | 59.96 | 60.39 | 59.92 | 60.29 | 1,805,003 | +0.67(+1.13%) |
Oct 07, 2016 | 60.06 | 60.12 | 59.32 | 59.61 | 2,177,524 | -0.28(-0.47%) |
Oct 06, 2016 | 60.20 | 60.43 | 59.35 | 59.89 | 2,467,110 | -0.24(-0.39%) |
Oct 05, 2016 | 59.76 | 60.37 | 59.59 | 60.13 | 3,180,026 | +0.94(+1.59%) |
Oct 04, 2016 | 59.57 | 60.26 | 59.13 | 59.19 | 2,677,440 | -0.44(-0.73%) |
Oct 03, 2016 | 59.63 | 59.89 | 59.18 | 59.63 | 2,295,836 | -0.10(-0.17%) |
Sep 30, 2016 | 59.26 | 60.03 | 58.99 | 59.73 | 3,798,614 | +0.94(+1.60%) |
Sep 29, 2016 | 60.10 | 60.20 | 58.47 | 58.79 | 5,556,507 | -1.42(-2.35%) |
Sep 28, 2016 | 59.12 | 60.29 | 58.80 | 60.20 | 3,957,934 | +1.32(+2.24%) |
Sep 27, 2016 | 58.60 | 59.19 | 58.52 | 58.88 | 3,067,299 | -0.04(-0.08%) |
Sep 26, 2016 | 59.16 | 59.52 | 58.87 | 58.93 | 3,170,533 | -0.08(-0.14%) |
Sep 23, 2016 | 59.06 | 59.29 | 58.63 | 59.01 | 2,784,881 | -0.33(-0.56%) |
Sep 22, 2016 | 59.69 | 60.12 | 59.33 | 59.34 | 2,330,960 | -0.03(-0.05%) |
Sep 21, 2016 | 59.19 | 59.46 | 58.85 | 59.37 | 2,877,661 | +0.36(+0.62%) |
Sep 20, 2016 | 59.58 | 59.67 | 59.01 | 59.01 | 2,991,618 | -0.57(-0.96%) |
Sep 19, 2016 | 59.14 | 59.97 | 58.74 | 59.58 | 4,322,552 | +0.93(+1.59%) |
Sep 16, 2016 | 58.08 | 58.79 | 58.01 | 58.65 | 10,248,533 | -0.01(-0.01%) |
Sep 15, 2016 | 57.42 | 58.97 | 57.17 | 58.65 | 3,891,115 | +1.58(+2.77%) |
Sep 14, 2016 | 57.20 | 58.01 | 56.92 | 57.08 | 4,200,893 | -0.21(-0.36%) |
Sep 13, 2016 | 57.84 | 57.88 | 57.19 | 57.28 | 5,404,800 | -1.18(-2.02%) |
Sep 12, 2016 | 57.46 | 58.74 | 57.23 | 58.46 | 3,000,111 | +0.73(+1.26%) |
Sep 09, 2016 | 58.87 | 58.87 | 57.74 | 57.74 | 3,822,161 | -1.65(-2.77%) |
Sep 08, 2016 | 59.17 | 59.66 | 58.93 | 59.38 | 2,699,572 | +0.36(+0.62%) |
Sep 07, 2016 | 58.76 | 59.31 | 58.69 | 59.02 | 4,467,041 | +0.36(+0.61%) |
Sep 06, 2016 | 58.79 | 58.83 | 58.40 | 58.66 | 3,681,290 | +0.18(+0.30%) |
Sep 02, 2016 | 58.56 | 58.48 | 58.48 | 58.48 | 2,105,249 | +0.43(+0.74%) |
Sep 01, 2016 | 58.53 | 58.53 | 57.59 | 58.05 | 2,920,233 | -0.12(-0.20%) |
Aug 31, 2016 | 58.69 | 58.85 | 57.92 | 58.17 | 3,571,494 | -0.65(-1.11%) |
Aug 30, 2016 | 58.49 | 59.17 | 58.51 | 58.83 | 2,670,923 | +0.33(+0.57%) |
Aug 29, 2016 | 58.48 | 58.80 | 58.32 | 58.49 | 2,403,599 | +0.19(+0.33%) |
Aug 26, 2016 | 58.65 | 59.10 | 57.97 | 58.30 | 2,779,740 | -0.33(-0.57%) |
Aug 25, 2016 | 57.76 | 58.91 | 57.71 | 58.63 | 4,943,798 | +1.03(+1.79%) |
Aug 24, 2016 | 57.69 | 58.01 | 57.25 | 57.60 | 2,232,760 | -0.10(-0.18%) |
Aug 23, 2016 | 57.22 | 57.98 | 57.07 | 57.71 | 2,325,065 | +0.63(+1.10%) |
Aug 22, 2016 | 57.48 | 57.59 | 56.95 | 57.08 | 3,036,952 | -0.80(-1.38%) |
Aug 19, 2016 | 57.56 | 58.35 | 57.48 | 57.88 | 3,237,246 | +0.07(+0.13%) |
Aug 18, 2016 | 57.82 | 57.97 | 57.23 | 57.80 | 4,898,045 | +0.18(+0.31%) |
Aug 17, 2016 | 57.88 | 57.99 | 57.29 | 57.62 | 3,564,112 | -0.20(-0.35%) |
Aug 16, 2016 | 57.93 | 58.02 | 57.62 | 57.82 | 2,190,575 | +0.01(+0.03%) |
Aug 15, 2016 | 58.22 | 58.30 | 57.54 | 57.81 | 3,817,245 | -0.16(-0.28%) |
Aug 12, 2016 | 57.66 | 58.03 | 57.38 | 57.97 | 3,336,791 | +0.48(+0.83%) |
Aug 11, 2016 | 56.95 | 57.72 | 56.64 | 57.49 | 2,667,574 | +0.89(+1.57%) |
Aug 10, 2016 | 56.56 | 57.27 | 56.27 | 56.60 | 3,029,188 | +0.17(+0.30%) |
Aug 09, 2016 | 57.93 | 57.96 | 56.33 | 56.43 | 4,149,848 | -1.37(-2.37%) |
Aug 08, 2016 | 58.03 | 58.49 | 57.73 | 57.80 | 3,164,650 | +0.22(+0.38%) |
Aug 05, 2016 | 57.16 | 57.82 | 57.01 | 57.58 | 2,201,110 | +0.54(+0.95%) |
Aug 04, 2016 | 57.65 | 57.99 | 56.87 | 57.04 | 3,660,880 | -0.82(-1.42%) |
Aug 03, 2016 | 56.35 | 57.92 | 56.12 | 57.86 | 6,229,440 | +1.85(+3.30%) |
Aug 02, 2016 | 54.82 | 56.15 | 54.81 | 56.01 | 6,156,094 | +1.39(+2.55%) |