Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 57.59 | 57.62 | 57.37 | 57.43 | 31,717,118 | -0.17(-0.30%) |
Oct 28, 2016 | 57.81 | 57.85 | 57.55 | 57.60 | 29,576,750 | -0.28(-0.48%) |
Oct 27, 2016 | 58.14 | 58.17 | 57.78 | 57.88 | 28,958,842 | -0.21(-0.37%) |
Oct 26, 2016 | 58.18 | 58.32 | 58.08 | 58.10 | 20,690,712 | -0.23(-0.40%) |
Oct 25, 2016 | 58.30 | 58.36 | 58.24 | 58.33 | 10,345,229 | -0.03(-0.06%) |
Oct 24, 2016 | 58.40 | 58.46 | 58.27 | 58.36 | 10,785,993 | +0.03(+0.06%) |
Oct 21, 2016 | 58.20 | 58.38 | 58.13 | 58.33 | 12,481,780 | +0.01(+0.02%) |
Oct 20, 2016 | 58.31 | 58.36 | 58.20 | 58.32 | 18,810,542 | +0.01(+0.01%) |
Oct 19, 2016 | 58.19 | 58.34 | 58.18 | 58.31 | 14,790,522 | +0.17(+0.29%) |
Oct 18, 2016 | 58.12 | 58.16 | 57.96 | 58.14 | 12,589,175 | +0.23(+0.40%) |
Oct 17, 2016 | 57.98 | 58.08 | 57.89 | 57.91 | 11,668,577 | -0.08(-0.14%) |
Oct 14, 2016 | 58.02 | 58.07 | 57.91 | 57.99 | 10,135,112 | +0.13(+0.23%) |
Oct 13, 2016 | 57.82 | 57.93 | 57.70 | 57.85 | 15,899,828 | -0.15(-0.25%) |
Oct 12, 2016 | 57.99 | 58.10 | 57.90 | 58.00 | 11,856,232 | -0.02(-0.03%) |
Oct 11, 2016 | 58.26 | 58.27 | 57.93 | 58.02 | 13,263,589 | -0.33(-0.56%) |
Oct 10, 2016 | 58.22 | 58.42 | 58.18 | 58.35 | 6,264,642 | +0.17(+0.29%) |
Oct 07, 2016 | 58.08 | 58.21 | 57.90 | 58.18 | 16,213,471 | +0.13(+0.23%) |
Oct 06, 2016 | 58.06 | 58.08 | 57.90 | 58.05 | 14,162,889 | +0.03(+0.06%) |
Oct 05, 2016 | 58.06 | 58.08 | 57.92 | 58.02 | 14,116,896 | +0.15(+0.27%) |
Oct 04, 2016 | 58.04 | 58.08 | 57.78 | 57.86 | 16,562,826 | -0.10(-0.17%) |
Oct 03, 2016 | 57.96 | 58.02 | 57.85 | 57.96 | 16,018,103 | -0.04(-0.06%) |
Sep 30, 2016 | 57.82 | 58.02 | 57.81 | 58.00 | 16,585,060 | +0.25(+0.44%) |
Sep 29, 2016 | 57.94 | 57.95 | 57.53 | 57.75 | 19,961,782 | -0.22(-0.38%) |
Sep 28, 2016 | 57.68 | 57.98 | 57.47 | 57.96 | 16,492,721 | +0.39(+0.67%) |
Sep 27, 2016 | 57.33 | 57.59 | 57.25 | 57.58 | 9,618,612 | +0.17(+0.29%) |
Sep 26, 2016 | 57.54 | 57.61 | 57.37 | 57.41 | 9,915,719 | -0.25(-0.44%) |
Sep 23, 2016 | 57.69 | 57.80 | 57.63 | 57.67 | 19,743,472 | -0.07(-0.12%) |
Sep 22, 2016 | 57.73 | 57.91 | 57.63 | 57.73 | 17,774,056 | +0.19(+0.33%) |
Sep 21, 2016 | 57.10 | 57.57 | 57.08 | 57.54 | 26,305,856 | +0.47(+0.83%) |
Sep 20, 2016 | 57.16 | 57.23 | 56.97 | 57.07 | 13,097,985 | -0.07(-0.12%) |
Sep 19, 2016 | 57.14 | 57.21 | 57.04 | 57.13 | 14,827,985 | +0.03(+0.06%) |
Sep 16, 2016 | 57.01 | 57.11 | 56.88 | 57.10 | 12,633,068 | +0.01(+0.02%) |
Sep 15, 2016 | 56.83 | 57.11 | 56.79 | 57.09 | 15,052,330 | +0.33(+0.59%) |
Sep 14, 2016 | 56.85 | 57.03 | 56.69 | 56.75 | 21,451,316 | -0.01(-0.02%) |
Sep 13, 2016 | 57.07 | 57.14 | 56.67 | 56.77 | 32,960,270 | -0.44(-0.77%) |
Sep 12, 2016 | 56.89 | 57.31 | 56.86 | 57.21 | 26,657,886 | +0.20(+0.35%) |
Sep 09, 2016 | 57.39 | 57.53 | 56.99 | 57.01 | 37,745,364 | -0.55(-0.96%) |
Sep 08, 2016 | 57.67 | 57.70 | 57.55 | 57.56 | 12,684,417 | -0.11(-0.18%) |
Sep 07, 2016 | 57.79 | 57.83 | 57.63 | 57.67 | 12,405,062 | -0.16(-0.28%) |
Sep 06, 2016 | 57.74 | 57.83 | 57.73 | 57.82 | 19,050,564 | +0.07(+0.12%) |
Sep 02, 2016 | 57.67 | 57.76 | 57.76 | 57.76 | 20,371,656 | +0.27(+0.46%) |
Sep 01, 2016 | 57.43 | 57.51 | 57.24 | 57.49 | 22,496,998 | +0.11(+0.20%) |
Aug 31, 2016 | 57.56 | 57.60 | 57.33 | 57.38 | 25,664,450 | -0.23(-0.39%) |
Aug 30, 2016 | 57.57 | 57.67 | 57.44 | 57.60 | 24,413,938 | +0.03(+0.06%) |
Aug 29, 2016 | 57.37 | 57.60 | 57.35 | 57.57 | 15,164,577 | +0.28(+0.50%) |
Aug 26, 2016 | 57.32 | 57.59 | 57.19 | 57.29 | 15,933,398 | -0.07(-0.12%) |
Aug 25, 2016 | 57.28 | 57.43 | 57.27 | 57.35 | 11,306,563 | +0.11(+0.18%) |
Aug 24, 2016 | 57.40 | 57.43 | 57.24 | 57.25 | 10,056,231 | -0.16(-0.28%) |
Aug 23, 2016 | 57.36 | 57.46 | 57.31 | 57.41 | 11,296,899 | +0.19(+0.34%) |
Aug 22, 2016 | 57.25 | 57.29 | 57.12 | 57.21 | 8,106,101 | -0.09(-0.16%) |
Aug 19, 2016 | 57.41 | 57.45 | 57.28 | 57.31 | 11,293,349 | -0.17(-0.30%) |
Aug 18, 2016 | 57.30 | 57.48 | 57.26 | 57.48 | 12,968,852 | +0.23(+0.39%) |
Aug 17, 2016 | 57.21 | 57.28 | 57.13 | 57.25 | 21,365,448 | +0.08(+0.14%) |
Aug 16, 2016 | 57.31 | 57.31 | 57.15 | 57.17 | 12,245,833 | -0.12(-0.20%) |
Aug 15, 2016 | 57.24 | 57.32 | 57.13 | 57.29 | 14,198,024 | +0.17(+0.30%) |
Aug 12, 2016 | 57.04 | 57.13 | 57.00 | 57.12 | 6,038,804 | +0.05(+0.08%) |
Aug 11, 2016 | 57.03 | 57.15 | 56.98 | 57.07 | 10,172,994 | +0.14(+0.24%) |
Aug 10, 2016 | 57.05 | 57.08 | 56.92 | 56.94 | 10,955,396 | -0.11(-0.19%) |
Aug 09, 2016 | 56.88 | 57.08 | 56.86 | 57.04 | 20,810,122 | +0.20(+0.35%) |
Aug 08, 2016 | 56.72 | 56.87 | 56.65 | 56.84 | 16,320,252 | +0.23(+0.41%) |
Aug 05, 2016 | 56.67 | 56.77 | 56.59 | 56.61 | 18,607,876 | +0.13(+0.22%) |
Aug 04, 2016 | 56.33 | 56.56 | 56.25 | 56.49 | 17,878,234 | +0.36(+0.64%) |
Aug 03, 2016 | 55.92 | 56.18 | 55.89 | 56.13 | 20,751,752 | +0.25(+0.45%) |
Aug 02, 2016 | 55.94 | 56.00 | 55.78 | 55.88 | 33,181,376 | -0.08(-0.14%) |