Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.03 | 53.29 | 52.78 | 53.26 | 3,929,208 | +0.30(+0.57%) |
Oct 28, 2016 | 53.04 | 53.36 | 52.79 | 52.96 | 2,407,760 | -0.10(-0.19%) |
Oct 27, 2016 | 53.75 | 53.78 | 52.97 | 53.06 | 1,431,845 | -0.55(-1.03%) |
Oct 26, 2016 | 53.78 | 54.10 | 53.47 | 53.61 | 1,666,017 | -0.40(-0.74%) |
Oct 25, 2016 | 54.50 | 54.54 | 53.92 | 54.01 | 1,563,914 | -0.51(-0.93%) |
Oct 24, 2016 | 54.43 | 54.80 | 54.32 | 54.52 | 1,284,687 | +0.46(+0.85%) |
Oct 21, 2016 | 53.85 | 54.21 | 53.69 | 54.06 | 1,104,541 | -0.15(-0.28%) |
Oct 20, 2016 | 54.34 | 54.49 | 53.95 | 54.21 | 1,500,877 | -0.34(-0.63%) |
Oct 19, 2016 | 54.43 | 54.75 | 54.12 | 54.55 | 1,163,832 | +0.22(+0.40%) |
Oct 18, 2016 | 54.66 | 54.74 | 54.27 | 54.33 | 1,653,174 | +0.17(+0.31%) |
Oct 17, 2016 | 54.31 | 54.47 | 54.14 | 54.16 | 1,678,352 | -0.09(-0.17%) |
Oct 14, 2016 | 54.56 | 54.83 | 54.24 | 54.25 | 2,908,672 | -0.15(-0.27%) |
Oct 13, 2016 | 54.57 | 54.64 | 54.10 | 54.40 | 1,626,979 | -0.54(-0.99%) |
Oct 12, 2016 | 54.91 | 55.23 | 54.69 | 54.94 | 2,179,732 | +0.09(+0.16%) |
Oct 11, 2016 | 55.66 | 55.76 | 54.57 | 54.85 | 3,227,315 | -0.92(-1.64%) |
Oct 10, 2016 | 55.46 | 56.00 | 55.46 | 55.77 | 1,441,555 | +0.61(+1.11%) |
Oct 07, 2016 | 55.67 | 55.82 | 54.92 | 55.15 | 2,988,834 | -0.45(-0.82%) |
Oct 06, 2016 | 55.54 | 55.68 | 55.13 | 55.61 | 1,967,902 | -0.06(-0.10%) |
Oct 05, 2016 | 55.51 | 55.94 | 55.51 | 55.67 | 2,161,392 | +0.31(+0.57%) |
Oct 04, 2016 | 55.65 | 55.86 | 55.13 | 55.35 | 2,360,483 | -0.22(-0.40%) |
Oct 03, 2016 | 55.56 | 55.68 | 55.30 | 55.58 | 8,521,730 | -0.14(-0.26%) |
Sep 30, 2016 | 55.43 | 55.96 | 55.17 | 55.72 | 2,094,677 | +0.58(+1.06%) |
Sep 29, 2016 | 55.81 | 55.81 | 55.08 | 55.14 | 1,819,344 | -0.69(-1.24%) |
Sep 28, 2016 | 55.41 | 55.85 | 55.16 | 55.83 | 1,120,568 | +0.50(+0.90%) |
Sep 27, 2016 | 55.19 | 55.43 | 55.03 | 55.33 | 2,042,970 | +0.08(+0.15%) |
Sep 26, 2016 | 55.59 | 55.69 | 55.19 | 55.25 | 1,361,057 | -0.64(-1.14%) |
Sep 23, 2016 | 56.17 | 56.30 | 55.88 | 55.88 | 1,679,859 | -0.37(-0.66%) |
Sep 22, 2016 | 55.80 | 56.30 | 55.73 | 56.26 | 3,615,834 | +0.80(+1.44%) |
Sep 21, 2016 | 54.82 | 55.47 | 54.72 | 55.46 | 2,011,626 | +0.84(+1.54%) |
Sep 20, 2016 | 55.01 | 55.09 | 54.62 | 54.62 | 2,649,390 | -0.21(-0.39%) |
Sep 19, 2016 | 54.70 | 55.16 | 54.54 | 54.83 | 1,100,962 | +0.35(+0.65%) |
Sep 16, 2016 | 54.39 | 54.55 | 54.21 | 54.48 | 1,540,473 | -0.10(-0.18%) |
Sep 15, 2016 | 53.93 | 54.60 | 53.85 | 54.58 | 3,559,036 | +0.65(+1.20%) |
Sep 14, 2016 | 54.17 | 54.30 | 53.83 | 53.93 | 1,645,428 | -0.17(-0.31%) |
Sep 13, 2016 | 54.71 | 54.72 | 53.79 | 54.09 | 3,230,844 | -0.94(-1.72%) |
Sep 12, 2016 | 54.23 | 55.07 | 54.12 | 55.04 | 2,243,484 | +0.61(+1.12%) |
Sep 09, 2016 | 55.72 | 55.84 | 54.42 | 54.43 | 2,178,456 | -1.64(-2.92%) |
Sep 08, 2016 | 56.27 | 56.30 | 56.02 | 56.07 | 1,368,039 | -0.21(-0.38%) |
Sep 07, 2016 | 55.93 | 56.32 | 55.88 | 56.28 | 1,256,537 | +0.34(+0.61%) |
Sep 06, 2016 | 56.15 | 56.17 | 55.64 | 55.94 | 2,527,389 | -0.12(-0.22%) |
Sep 02, 2016 | 55.72 | 56.06 | 56.06 | 56.06 | 2,429,313 | +0.66(+1.20%) |
Sep 01, 2016 | 55.42 | 55.56 | 54.82 | 55.40 | 2,143,835 | +0.03(+0.06%) |
Aug 31, 2016 | 55.56 | 55.63 | 55.05 | 55.37 | 1,673,449 | -0.28(-0.51%) |
Aug 30, 2016 | 55.61 | 55.73 | 55.40 | 55.65 | 1,294,034 | +0.05(+0.09%) |
Aug 29, 2016 | 55.37 | 55.74 | 55.28 | 55.60 | 1,248,319 | +0.33(+0.59%) |
Aug 26, 2016 | 55.49 | 55.87 | 54.96 | 55.27 | 1,621,437 | -0.18(-0.32%) |
Aug 25, 2016 | 55.12 | 55.56 | 55.07 | 55.45 | 2,137,266 | +0.16(+0.29%) |
Aug 24, 2016 | 55.53 | 55.62 | 55.17 | 55.29 | 2,543,696 | -0.27(-0.49%) |
Aug 23, 2016 | 55.39 | 55.74 | 55.35 | 55.57 | 3,750,072 | +0.38(+0.68%) |
Aug 22, 2016 | 54.93 | 55.25 | 54.74 | 55.19 | 1,710,708 | +0.15(+0.28%) |
Aug 19, 2016 | 55.00 | 55.09 | 54.76 | 55.04 | 1,282,875 | -0.02(-0.03%) |
Aug 18, 2016 | 54.73 | 55.07 | 54.68 | 55.06 | 1,711,814 | +0.39(+0.71%) |
Aug 17, 2016 | 54.76 | 54.91 | 54.43 | 54.67 | 8,703,914 | -0.18(-0.33%) |
Aug 16, 2016 | 55.11 | 55.13 | 54.79 | 54.85 | 3,587,559 | -0.38(-0.70%) |
Aug 15, 2016 | 54.84 | 55.30 | 54.79 | 55.23 | 1,365,123 | +0.53(+0.97%) |
Aug 12, 2016 | 54.65 | 54.83 | 54.44 | 54.70 | 1,645,243 | -0.07(-0.13%) |
Aug 11, 2016 | 54.74 | 54.91 | 54.57 | 54.77 | 1,543,465 | +0.26(+0.48%) |
Aug 10, 2016 | 54.87 | 54.93 | 54.31 | 54.51 | 1,902,075 | -0.31(-0.56%) |
Aug 09, 2016 | 54.81 | 54.96 | 54.73 | 54.82 | 1,389,794 | +0.02(+0.03%) |
Aug 08, 2016 | 54.90 | 55.06 | 54.70 | 54.80 | 1,952,748 | -0.07(-0.13%) |
Aug 05, 2016 | 54.46 | 54.99 | 54.37 | 54.87 | 1,709,978 | +0.75(+1.38%) |
Aug 04, 2016 | 54.12 | 54.40 | 54.04 | 54.12 | 1,639,284 | +0.01(+0.02%) |
Aug 03, 2016 | 53.72 | 54.12 | 53.54 | 54.12 | 1,935,862 | +0.28(+0.52%) |
Aug 02, 2016 | 54.63 | 54.64 | 53.70 | 53.83 | 3,089,911 | -0.81(-1.48%) |