Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.26 | 54.27 | 53.79 | 54.23 | 6,198,298 | +0.35(+0.65%) |
Oct 28, 2016 | 53.61 | 54.00 | 53.48 | 53.88 | 3,331,902 | +0.23(+0.42%) |
Oct 27, 2016 | 54.08 | 54.10 | 53.53 | 53.65 | 3,581,615 | -0.23(-0.43%) |
Oct 26, 2016 | 53.70 | 53.99 | 53.57 | 53.88 | 3,598,618 | +0.00(+0.00%) |
Oct 25, 2016 | 54.38 | 54.76 | 53.78 | 53.88 | 4,714,717 | -1.30(-2.36%) |
Oct 24, 2016 | 54.70 | 55.31 | 54.64 | 55.19 | 5,558,181 | +0.52(+0.95%) |
Oct 21, 2016 | 54.08 | 54.78 | 54.05 | 54.66 | 10,486,676 | +0.48(+0.89%) |
Oct 20, 2016 | 54.51 | 54.65 | 54.14 | 54.18 | 3,942,347 | -0.65(-1.19%) |
Oct 19, 2016 | 54.54 | 54.98 | 54.26 | 54.83 | 5,828,664 | +0.68(+1.25%) |
Oct 18, 2016 | 54.96 | 54.97 | 54.15 | 54.15 | 5,002,204 | -0.36(-0.66%) |
Oct 17, 2016 | 55.63 | 55.75 | 54.46 | 54.51 | 7,355,031 | -1.22(-2.19%) |
Oct 14, 2016 | 56.14 | 56.28 | 55.73 | 55.73 | 7,671,340 | -0.12(-0.21%) |
Oct 13, 2016 | 55.34 | 56.26 | 55.24 | 55.85 | 6,690,768 | +0.27(+0.48%) |
Oct 12, 2016 | 55.30 | 56.00 | 54.92 | 55.58 | 7,108,804 | +0.43(+0.78%) |
Oct 11, 2016 | 56.51 | 56.67 | 55.11 | 55.15 | 10,381,113 | +0.54(+0.98%) |
Oct 10, 2016 | 55.03 | 55.32 | 54.58 | 54.61 | 7,977,713 | -0.21(-0.38%) |
Oct 07, 2016 | 54.81 | 54.99 | 54.46 | 54.82 | 10,008,007 | +0.17(+0.32%) |
Oct 06, 2016 | 54.34 | 54.86 | 54.09 | 54.65 | 13,810,578 | -0.74(-1.33%) |
Oct 05, 2016 | 56.58 | 56.69 | 55.19 | 55.38 | 14,470,350 | -1.04(-1.84%) |
Oct 04, 2016 | 56.98 | 57.43 | 56.39 | 56.42 | 6,424,669 | -0.40(-0.70%) |
Oct 03, 2016 | 56.75 | 57.04 | 56.57 | 56.82 | 5,102,522 | +0.07(+0.12%) |
Sep 30, 2016 | 56.17 | 57.18 | 56.14 | 56.75 | 5,770,856 | +0.62(+1.11%) |
Sep 29, 2016 | 56.40 | 56.77 | 56.03 | 56.13 | 3,554,155 | -0.26(-0.45%) |
Sep 28, 2016 | 56.18 | 56.43 | 55.93 | 56.38 | 3,869,577 | +0.22(+0.40%) |
Sep 27, 2016 | 56.09 | 56.44 | 55.78 | 56.16 | 5,332,899 | +0.21(+0.38%) |
Sep 26, 2016 | 56.38 | 56.53 | 55.92 | 55.94 | 5,688,084 | -0.70(-1.24%) |
Sep 23, 2016 | 56.02 | 56.79 | 55.99 | 56.64 | 3,489,576 | +0.11(+0.19%) |
Sep 22, 2016 | 56.41 | 56.76 | 56.30 | 56.54 | 2,829,742 | +0.52(+0.94%) |
Sep 21, 2016 | 55.56 | 56.12 | 55.55 | 56.01 | 2,704,310 | +0.51(+0.92%) |
Sep 20, 2016 | 55.37 | 55.69 | 55.22 | 55.50 | 2,766,453 | +0.26(+0.48%) |
Sep 19, 2016 | 55.30 | 55.51 | 55.07 | 55.24 | 3,278,138 | +0.22(+0.40%) |
Sep 16, 2016 | 54.59 | 55.04 | 54.42 | 55.02 | 13,489,143 | +0.16(+0.28%) |
Sep 15, 2016 | 54.23 | 54.96 | 53.91 | 54.86 | 4,882,427 | +0.54(+0.99%) |
Sep 14, 2016 | 54.19 | 54.70 | 54.08 | 54.33 | 3,651,911 | +0.14(+0.25%) |
Sep 13, 2016 | 54.99 | 55.01 | 54.07 | 54.19 | 4,769,973 | -1.22(-2.20%) |
Sep 12, 2016 | 54.23 | 55.51 | 54.17 | 55.41 | 5,944,496 | +1.06(+1.94%) |
Sep 09, 2016 | 55.26 | 55.26 | 54.35 | 54.35 | 5,962,102 | -1.20(-2.16%) |
Sep 08, 2016 | 56.26 | 56.36 | 55.52 | 55.55 | 5,597,989 | -1.07(-1.89%) |
Sep 07, 2016 | 56.90 | 56.94 | 56.36 | 56.62 | 6,651,870 | -0.41(-0.71%) |
Sep 06, 2016 | 57.24 | 57.46 | 56.89 | 57.03 | 7,728,793 | -0.01(-0.01%) |
Sep 02, 2016 | 57.09 | 57.03 | 57.03 | 57.03 | 5,603,866 | +0.31(+0.55%) |
Sep 01, 2016 | 56.61 | 56.89 | 56.52 | 56.72 | 2,839,058 | +0.03(+0.06%) |
Aug 31, 2016 | 56.53 | 56.86 | 56.44 | 56.69 | 3,291,113 | -0.04(-0.08%) |
Aug 30, 2016 | 56.73 | 56.96 | 56.53 | 56.73 | 3,516,844 | +0.01(+0.02%) |
Aug 29, 2016 | 56.18 | 56.83 | 56.05 | 56.72 | 2,879,684 | +0.77(+1.37%) |
Aug 26, 2016 | 56.23 | 56.77 | 55.84 | 55.95 | 3,885,657 | -0.26(-0.46%) |
Aug 25, 2016 | 56.07 | 56.43 | 55.94 | 56.21 | 3,907,017 | +0.12(+0.21%) |
Aug 24, 2016 | 56.38 | 56.64 | 56.00 | 56.09 | 3,255,505 | -0.34(-0.61%) |
Aug 23, 2016 | 56.24 | 56.74 | 56.19 | 56.43 | 2,745,109 | +0.31(+0.56%) |
Aug 22, 2016 | 55.81 | 56.21 | 55.68 | 56.12 | 2,899,999 | +0.31(+0.55%) |
Aug 19, 2016 | 56.53 | 56.60 | 55.79 | 55.81 | 4,031,350 | -0.91(-1.60%) |
Aug 18, 2016 | 56.17 | 56.79 | 56.11 | 56.72 | 3,349,846 | +0.55(+0.98%) |
Aug 17, 2016 | 56.03 | 56.28 | 55.78 | 56.17 | 2,838,512 | +0.05(+0.09%) |
Aug 16, 2016 | 56.00 | 56.44 | 55.95 | 56.12 | 2,652,630 | -0.09(-0.16%) |
Aug 15, 2016 | 56.20 | 56.58 | 56.15 | 56.21 | 2,227,809 | -0.01(-0.02%) |
Aug 12, 2016 | 55.98 | 56.67 | 55.88 | 56.22 | 3,613,997 | -0.01(-0.02%) |
Aug 11, 2016 | 55.53 | 56.47 | 55.53 | 56.23 | 4,025,626 | +0.95(+1.72%) |
Aug 10, 2016 | 55.74 | 55.93 | 55.23 | 55.28 | 4,127,619 | -0.36(-0.65%) |
Aug 09, 2016 | 55.56 | 56.15 | 55.56 | 55.65 | 3,345,358 | -0.03(-0.06%) |
Aug 08, 2016 | 55.61 | 55.73 | 55.34 | 55.68 | 4,956,081 | +0.22(+0.39%) |
Aug 05, 2016 | 55.50 | 55.79 | 55.37 | 55.46 | 2,782,610 | +0.20(+0.36%) |
Aug 04, 2016 | 55.16 | 55.53 | 54.96 | 55.26 | 2,871,101 | +0.03(+0.06%) |
Aug 03, 2016 | 55.11 | 55.24 | 54.85 | 55.23 | 2,958,297 | +0.04(+0.07%) |
Aug 02, 2016 | 55.81 | 55.84 | 54.80 | 55.19 | 3,712,204 | -0.69(-1.24%) |