Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.53 | 54.53 | 54.05 | 54.50 | 6,167,988 | +0.35(+0.65%) |
Oct 28, 2016 | 53.88 | 54.27 | 53.74 | 54.14 | 3,315,608 | +0.23(+0.42%) |
Oct 27, 2016 | 54.35 | 54.37 | 53.80 | 53.92 | 3,564,100 | -0.23(-0.43%) |
Oct 26, 2016 | 53.97 | 54.25 | 53.83 | 54.15 | 3,581,020 | +0.00(+0.00%) |
Oct 25, 2016 | 54.65 | 55.03 | 54.04 | 54.15 | 4,691,662 | -1.31(-2.36%) |
Oct 24, 2016 | 54.97 | 55.58 | 54.91 | 55.46 | 5,531,001 | +0.52(+0.95%) |
Oct 21, 2016 | 54.35 | 55.05 | 54.32 | 54.93 | 10,435,394 | +0.49(+0.89%) |
Oct 20, 2016 | 54.78 | 54.91 | 54.40 | 54.45 | 3,923,068 | -0.66(-1.19%) |
Oct 19, 2016 | 54.81 | 55.25 | 54.53 | 55.10 | 5,800,161 | +0.68(+1.25%) |
Oct 18, 2016 | 55.23 | 55.24 | 54.42 | 54.42 | 4,977,742 | -0.36(-0.66%) |
Oct 17, 2016 | 55.91 | 56.03 | 54.73 | 54.78 | 7,319,063 | -1.23(-2.19%) |
Oct 14, 2016 | 56.42 | 56.55 | 56.01 | 56.01 | 7,633,826 | -0.12(-0.21%) |
Oct 13, 2016 | 55.62 | 56.54 | 55.52 | 56.13 | 6,658,049 | +0.27(+0.48%) |
Oct 12, 2016 | 55.57 | 56.28 | 55.19 | 55.86 | 7,074,041 | +0.43(+0.78%) |
Oct 11, 2016 | 56.79 | 56.95 | 55.38 | 55.42 | 10,330,348 | +0.54(+0.98%) |
Oct 10, 2016 | 55.30 | 55.59 | 54.84 | 54.88 | 7,938,701 | -0.21(-0.38%) |
Oct 07, 2016 | 55.08 | 55.26 | 54.73 | 55.09 | 9,959,067 | +0.18(+0.32%) |
Oct 06, 2016 | 54.61 | 55.13 | 54.35 | 54.91 | 13,743,043 | -0.74(-1.33%) |
Oct 05, 2016 | 56.86 | 56.97 | 55.46 | 55.65 | 14,399,588 | -1.04(-1.84%) |
Oct 04, 2016 | 57.26 | 57.71 | 56.67 | 56.70 | 6,393,251 | -0.40(-0.70%) |
Oct 03, 2016 | 57.03 | 57.33 | 56.85 | 57.10 | 5,077,570 | +0.07(+0.12%) |
Sep 30, 2016 | 56.45 | 57.46 | 56.42 | 57.03 | 5,742,636 | +0.63(+1.11%) |
Sep 29, 2016 | 56.68 | 57.05 | 56.31 | 56.40 | 3,536,774 | -0.26(-0.45%) |
Sep 28, 2016 | 56.45 | 56.71 | 56.21 | 56.66 | 3,850,654 | +0.23(+0.40%) |
Sep 27, 2016 | 56.37 | 56.72 | 56.05 | 56.43 | 5,306,821 | +0.21(+0.38%) |
Sep 26, 2016 | 56.66 | 56.80 | 56.19 | 56.22 | 5,660,268 | -0.70(-1.24%) |
Sep 23, 2016 | 56.30 | 57.07 | 56.26 | 56.92 | 3,472,511 | +0.11(+0.19%) |
Sep 22, 2016 | 56.69 | 57.04 | 56.58 | 56.82 | 2,815,904 | +0.53(+0.94%) |
Sep 21, 2016 | 55.83 | 56.40 | 55.82 | 56.29 | 2,691,085 | +0.51(+0.92%) |
Sep 20, 2016 | 55.64 | 55.96 | 55.49 | 55.77 | 2,752,925 | +0.26(+0.48%) |
Sep 19, 2016 | 55.57 | 55.79 | 55.34 | 55.51 | 3,262,107 | +0.22(+0.40%) |
Sep 16, 2016 | 54.86 | 55.31 | 54.69 | 55.29 | 13,423,179 | +0.16(+0.28%) |
Sep 15, 2016 | 54.50 | 55.23 | 54.17 | 55.13 | 4,858,551 | +0.54(+0.99%) |
Sep 14, 2016 | 54.46 | 54.97 | 54.35 | 54.59 | 3,634,052 | +0.14(+0.25%) |
Sep 13, 2016 | 55.27 | 55.28 | 54.34 | 54.46 | 4,746,648 | -1.22(-2.20%) |
Sep 12, 2016 | 54.50 | 55.79 | 54.44 | 55.68 | 5,915,426 | +1.06(+1.94%) |
Sep 09, 2016 | 55.54 | 55.54 | 54.62 | 54.62 | 5,932,947 | -1.21(-2.16%) |
Sep 08, 2016 | 56.54 | 56.64 | 55.79 | 55.82 | 5,570,614 | -1.07(-1.89%) |
Sep 07, 2016 | 57.18 | 57.22 | 56.64 | 56.90 | 6,619,341 | -0.41(-0.71%) |
Sep 06, 2016 | 57.52 | 57.74 | 57.17 | 57.31 | 7,690,998 | -0.01(-0.01%) |
Sep 02, 2016 | 57.38 | 57.31 | 57.31 | 57.31 | 5,576,463 | +0.31(+0.55%) |
Sep 01, 2016 | 56.89 | 57.17 | 56.80 | 57.00 | 2,825,175 | +0.03(+0.06%) |
Aug 31, 2016 | 56.80 | 57.14 | 56.72 | 56.97 | 3,275,019 | -0.04(-0.08%) |
Aug 30, 2016 | 57.01 | 57.24 | 56.81 | 57.01 | 3,499,646 | +0.01(+0.02%) |
Aug 29, 2016 | 56.46 | 57.11 | 56.33 | 57.00 | 2,865,602 | +0.77(+1.37%) |
Aug 26, 2016 | 56.50 | 57.05 | 56.12 | 56.23 | 3,866,655 | -0.26(-0.46%) |
Aug 25, 2016 | 56.35 | 56.71 | 56.21 | 56.48 | 3,887,911 | +0.12(+0.21%) |
Aug 24, 2016 | 56.65 | 56.92 | 56.28 | 56.36 | 3,239,585 | -0.35(-0.61%) |
Aug 23, 2016 | 56.52 | 57.02 | 56.46 | 56.71 | 2,731,685 | +0.31(+0.56%) |
Aug 22, 2016 | 56.09 | 56.48 | 55.96 | 56.40 | 2,885,818 | +0.31(+0.55%) |
Aug 19, 2016 | 56.81 | 56.88 | 56.06 | 56.09 | 4,011,636 | -0.91(-1.60%) |
Aug 18, 2016 | 56.45 | 57.07 | 56.38 | 57.00 | 3,333,465 | +0.55(+0.98%) |
Aug 17, 2016 | 56.30 | 56.55 | 56.05 | 56.45 | 2,824,632 | +0.05(+0.09%) |
Aug 16, 2016 | 56.28 | 56.72 | 56.23 | 56.40 | 2,639,658 | -0.09(-0.16%) |
Aug 15, 2016 | 56.48 | 56.85 | 56.43 | 56.48 | 2,216,915 | -0.01(-0.02%) |
Aug 12, 2016 | 56.25 | 56.95 | 56.15 | 56.50 | 3,596,324 | -0.01(-0.02%) |
Aug 11, 2016 | 55.81 | 56.75 | 55.81 | 56.51 | 4,005,940 | +0.95(+1.72%) |
Aug 10, 2016 | 56.02 | 56.20 | 55.50 | 55.55 | 4,107,435 | -0.36(-0.65%) |
Aug 09, 2016 | 55.83 | 56.43 | 55.83 | 55.92 | 3,328,999 | -0.03(-0.06%) |
Aug 08, 2016 | 55.88 | 56.01 | 55.62 | 55.95 | 4,931,846 | +0.22(+0.39%) |
Aug 05, 2016 | 55.77 | 56.06 | 55.64 | 55.73 | 2,769,002 | +0.20(+0.36%) |
Aug 04, 2016 | 55.43 | 55.80 | 55.23 | 55.53 | 2,857,061 | +0.03(+0.06%) |
Aug 03, 2016 | 55.38 | 55.51 | 55.12 | 55.50 | 2,943,831 | +0.04(+0.07%) |
Aug 02, 2016 | 56.08 | 56.12 | 55.06 | 55.46 | 3,694,051 | -0.70(-1.24%) |