Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.61 | 55.87 | 54.83 | 55.24 | 1,686,014 | -0.31(-0.57%) |
Oct 28, 2016 | 55.17 | 56.10 | 55.14 | 55.55 | 1,475,504 | +0.32(+0.58%) |
Oct 27, 2016 | 56.82 | 56.97 | 55.02 | 55.23 | 1,853,740 | -1.73(-3.04%) |
Oct 26, 2016 | 55.98 | 57.41 | 55.98 | 56.96 | 2,079,991 | +0.70(+1.25%) |
Oct 25, 2016 | 55.92 | 56.30 | 55.31 | 56.26 | 3,010,783 | -0.71(-1.25%) |
Oct 24, 2016 | 56.57 | 57.15 | 56.53 | 56.97 | 1,383,349 | +0.77(+1.37%) |
Oct 21, 2016 | 55.78 | 56.30 | 55.23 | 56.20 | 1,525,041 | -0.07(-0.13%) |
Oct 20, 2016 | 56.37 | 56.59 | 55.97 | 56.27 | 1,033,277 | -0.08(-0.15%) |
Oct 19, 2016 | 56.35 | 56.53 | 55.66 | 56.35 | 1,451,310 | +0.19(+0.34%) |
Oct 18, 2016 | 56.36 | 56.62 | 56.10 | 56.16 | 1,152,976 | +0.00(+0.00%) |
Oct 17, 2016 | 56.58 | 56.74 | 56.10 | 56.16 | 1,111,803 | -0.58(-1.02%) |
Oct 14, 2016 | 56.73 | 57.18 | 56.69 | 56.74 | 1,243,148 | +0.08(+0.15%) |
Oct 13, 2016 | 57.03 | 57.08 | 56.43 | 56.66 | 1,668,505 | -0.61(-1.07%) |
Oct 12, 2016 | 56.50 | 57.55 | 56.30 | 57.27 | 1,524,100 | +0.81(+1.43%) |
Oct 11, 2016 | 56.54 | 56.65 | 56.09 | 56.47 | 1,706,509 | -0.28(-0.49%) |
Oct 10, 2016 | 57.17 | 57.34 | 56.60 | 56.75 | 1,463,614 | -0.15(-0.26%) |
Oct 07, 2016 | 56.47 | 57.36 | 56.33 | 56.89 | 3,143,899 | +0.91(+1.62%) |
Oct 06, 2016 | 55.68 | 56.06 | 55.40 | 55.99 | 1,514,843 | -0.03(-0.06%) |
Oct 05, 2016 | 55.39 | 56.30 | 55.26 | 56.02 | 1,772,539 | +0.82(+1.48%) |
Oct 04, 2016 | 55.68 | 55.84 | 55.06 | 55.21 | 1,460,196 | -0.43(-0.77%) |
Oct 03, 2016 | 55.60 | 56.05 | 55.54 | 55.63 | 1,405,397 | -0.16(-0.30%) |
Sep 30, 2016 | 55.40 | 55.92 | 55.19 | 55.80 | 2,244,233 | +0.73(+1.33%) |
Sep 29, 2016 | 55.68 | 55.89 | 55.05 | 55.07 | 2,074,704 | -0.84(-1.50%) |
Sep 28, 2016 | 55.88 | 56.66 | 55.44 | 55.91 | 2,818,878 | -0.19(-0.34%) |
Sep 27, 2016 | 55.70 | 56.26 | 55.41 | 56.10 | 2,568,304 | +0.41(+0.74%) |
Sep 26, 2016 | 55.26 | 56.00 | 55.25 | 55.68 | 3,087,840 | +0.42(+0.76%) |
Sep 23, 2016 | 54.95 | 55.78 | 54.84 | 55.26 | 1,710,187 | -0.02(-0.03%) |
Sep 22, 2016 | 54.89 | 55.35 | 54.89 | 55.28 | 1,738,878 | +0.47(+0.86%) |
Sep 21, 2016 | 54.47 | 54.86 | 53.84 | 54.81 | 1,403,857 | +0.59(+1.09%) |
Sep 20, 2016 | 54.81 | 54.81 | 53.95 | 54.22 | 1,948,657 | -0.68(-1.23%) |
Sep 19, 2016 | 54.42 | 54.95 | 54.35 | 54.89 | 2,090,277 | +0.43(+0.79%) |
Sep 16, 2016 | 54.14 | 54.71 | 53.80 | 54.46 | 2,113,157 | +0.16(+0.30%) |
Sep 15, 2016 | 53.41 | 54.55 | 53.15 | 54.30 | 1,800,744 | +0.68(+1.26%) |
Sep 14, 2016 | 53.71 | 54.32 | 53.44 | 53.62 | 1,674,240 | +0.30(+0.56%) |
Sep 13, 2016 | 53.51 | 53.73 | 53.20 | 53.33 | 1,655,296 | -0.54(-0.99%) |
Sep 12, 2016 | 53.19 | 54.02 | 52.98 | 53.86 | 2,208,538 | +0.64(+1.21%) |
Sep 09, 2016 | 54.13 | 54.21 | 53.22 | 53.22 | 2,092,848 | -1.08(-1.99%) |
Sep 08, 2016 | 54.49 | 54.92 | 54.25 | 54.30 | 2,487,501 | -0.44(-0.80%) |
Sep 07, 2016 | 54.04 | 54.86 | 53.66 | 54.74 | 1,818,926 | +0.36(+0.67%) |
Sep 06, 2016 | 54.41 | 54.68 | 53.75 | 54.37 | 1,440,681 | -0.01(-0.02%) |
Sep 02, 2016 | 53.82 | 54.38 | 54.38 | 54.38 | 1,405,764 | +0.39(+0.72%) |
Sep 01, 2016 | 54.22 | 54.22 | 53.58 | 53.99 | 1,249,722 | -0.09(-0.17%) |
Aug 31, 2016 | 54.14 | 54.51 | 53.94 | 54.09 | 1,684,323 | +0.03(+0.06%) |
Aug 30, 2016 | 54.74 | 54.65 | 53.83 | 54.05 | 1,872,308 | -0.69(-1.26%) |
Aug 29, 2016 | 54.95 | 55.04 | 54.51 | 54.74 | 1,935,473 | -0.08(-0.15%) |
Aug 26, 2016 | 55.01 | 55.59 | 54.54 | 54.83 | 2,370,139 | -0.30(-0.55%) |
Aug 25, 2016 | 56.09 | 56.24 | 54.93 | 55.13 | 2,693,124 | -1.08(-1.92%) |
Aug 24, 2016 | 56.28 | 56.66 | 56.05 | 56.21 | 2,109,852 | -0.18(-0.32%) |
Aug 23, 2016 | 56.57 | 56.82 | 55.96 | 56.39 | 2,635,470 | +0.16(+0.28%) |
Aug 22, 2016 | 56.80 | 57.27 | 55.63 | 56.24 | 4,186,787 | -0.20(-0.35%) |
Aug 19, 2016 | 53.21 | 56.85 | 52.82 | 56.43 | 14,369,195 | +5.61(+11.04%) |
Aug 18, 2016 | 50.10 | 50.89 | 50.04 | 50.82 | 3,785,505 | +1.05(+2.12%) |
Aug 17, 2016 | 49.85 | 50.11 | 49.60 | 49.77 | 2,382,621 | -0.40(-0.80%) |
Aug 16, 2016 | 50.67 | 50.72 | 49.91 | 50.17 | 2,048,840 | -0.24(-0.47%) |
Aug 15, 2016 | 50.44 | 50.67 | 49.85 | 50.41 | 2,134,439 | +0.03(+0.07%) |
Aug 12, 2016 | 50.21 | 51.05 | 50.05 | 50.38 | 2,947,932 | +0.65(+1.31%) |
Aug 11, 2016 | 49.09 | 50.12 | 48.51 | 49.73 | 2,848,986 | +1.57(+3.27%) |
Aug 10, 2016 | 48.28 | 48.77 | 47.97 | 48.15 | 1,450,020 | +0.06(+0.12%) |
Aug 09, 2016 | 48.28 | 48.41 | 47.28 | 48.09 | 1,954,124 | -0.48(-0.98%) |
Aug 08, 2016 | 48.60 | 48.94 | 48.20 | 48.57 | 1,874,728 | +0.13(+0.27%) |
Aug 05, 2016 | 48.40 | 48.62 | 48.04 | 48.44 | 2,335,458 | +0.40(+0.84%) |
Aug 04, 2016 | 48.30 | 48.69 | 47.92 | 48.04 | 1,961,219 | -0.21(-0.44%) |
Aug 03, 2016 | 47.44 | 48.25 | 46.80 | 48.25 | 2,936,244 | +0.28(+0.58%) |
Aug 02, 2016 | 49.17 | 49.17 | 47.96 | 47.97 | 2,667,191 | -1.32(-2.67%) |