Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.92 | 48 | +0.03(+0.06%) | |||
Oct 27, 2016 | 53.88 | 53.88 | 53.88 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 53.97 | 54.19 | 53.97 | 54.09 | 2,542 | -0.15(-0.27%) |
Oct 25, 2016 | 54.29 | 54.29 | 54.11 | 54.24 | 817 | +0.24(+0.44%) |
Oct 21, 2016 | 53.93 | 54.06 | 53.93 | 54.01 | 16 | -0.15(-0.27%) |
Oct 20, 2016 | 54.28 | 54.28 | 54.01 | 54.15 | 1,126 | -0.16(-0.29%) |
Oct 19, 2016 | 54.14 | 54.31 | 54.14 | 54.31 | 1,484 | +0.09(+0.17%) |
Oct 18, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 874 | +0.22(+0.41%) |
Oct 13, 2016 | 53.84 | 54.04 | 53.84 | 53.99 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.22 | 54.22 | 54.22 | 54.22 | 119 | +0.04(+0.07%) |
Oct 11, 2016 | 54.17 | 54.19 | 54.17 | 54.19 | 903 | -0.46(-0.85%) |
Oct 07, 2016 | 54.65 | 54.65 | 54.65 | 54.65 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 54.66 | 54.66 | 54.56 | 54.57 | 18,022 | -0.07(-0.13%) |
Oct 05, 2016 | 54.64 | 54.64 | 54.64 | 54.64 | 210 | +0.05(+0.10%) |
Oct 04, 2016 | 54.77 | 54.77 | 54.59 | 54.59 | 847 | -0.22(-0.40%) |
Oct 03, 2016 | 54.81 | 54.82 | 54.64 | 54.81 | 2,855 | -0.19(-0.35%) |
Sep 30, 2016 | 54.85 | 55.16 | 54.85 | 55.00 | 1,011 | +0.08(+0.14%) |
Sep 29, 2016 | 54.92 | 54.92 | 54.92 | 54.92 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 54.90 | 54.95 | 54.88 | 54.92 | 1,421 | +0.02(+0.03%) |
Sep 27, 2016 | 54.90 | 54.90 | 54.84 | 54.90 | 1,461 | +0.30(+0.55%) |
Sep 26, 2016 | 54.69 | 54.69 | 54.60 | 54.60 | 1,519 | -0.38(-0.69%) |
Sep 23, 2016 | 55.03 | 55.06 | 54.98 | 54.98 | 430 | -0.17(-0.32%) |
Sep 22, 2016 | 55.25 | 55.25 | 55.16 | 55.16 | 1,961 | +0.60(+1.10%) |
Sep 21, 2016 | 54.56 | 54.56 | 54.31 | 54.56 | 3,111 | +0.17(+0.32%) |
Sep 20, 2016 | 54.51 | 54.51 | 54.38 | 54.38 | 682 | +0.05(+0.10%) |
Sep 19, 2016 | 54.56 | 54.56 | 54.33 | 54.33 | 599 | +0.19(+0.36%) |
Sep 16, 2016 | 54.08 | 54.13 | 54.08 | 54.13 | 627 | -0.26(-0.48%) |
Sep 15, 2016 | 54.39 | 54.39 | 54.39 | 54.39 | 133 | +0.46(+0.86%) |
Sep 14, 2016 | 53.93 | 53.93 | 53.93 | 53.93 | 401 | -0.01(-0.02%) |
Sep 13, 2016 | 54.08 | 54.19 | 53.94 | 53.94 | 46,344 | -0.04(-0.08%) |
Sep 12, 2016 | 53.98 | 53.98 | 53.90 | 53.98 | 1,113 | -0.55(-1.00%) |
Sep 09, 2016 | 54.88 | 54.88 | 54.53 | 54.53 | 754 | -0.69(-1.26%) |
Sep 08, 2016 | 55.31 | 55.39 | 55.22 | 55.22 | 846 | -0.19(-0.34%) |
Sep 07, 2016 | 55.42 | 55.47 | 55.32 | 55.41 | 2,358 | +0.02(+0.03%) |
Sep 06, 2016 | 55.34 | 55.40 | 55.34 | 55.40 | 3,965 | +0.43(+0.77%) |
Sep 01, 2016 | 55.09 | 54.97 | 54.97 | 54.97 | 922 | +0.03(+0.05%) |
Aug 31, 2016 | 55.08 | 55.08 | 54.93 | 54.95 | 1,007 | -0.15(-0.26%) |
Aug 30, 2016 | 55.11 | 55.11 | 55.08 | 55.09 | 2,909 | -0.25(-0.46%) |
Aug 29, 2016 | 55.40 | 55.40 | 55.34 | 55.34 | 423 | +0.47(+0.85%) |
Aug 26, 2016 | 55.34 | 55.34 | 54.88 | 54.88 | 8,226 | -0.29(-0.52%) |
Aug 25, 2016 | 55.26 | 55.28 | 55.14 | 55.16 | 917 | -0.17(-0.32%) |
Aug 24, 2016 | 55.39 | 55.39 | 55.34 | 55.34 | 1,166 | -0.15(-0.26%) |
Aug 23, 2016 | 55.48 | 55.48 | 55.48 | 55.48 | 484 | +0.17(+0.31%) |
Aug 22, 2016 | 55.31 | 55.31 | 55.31 | 55.31 | 8,997 | -0.09(-0.16%) |
Aug 19, 2016 | 55.21 | 55.40 | 55.21 | 55.40 | 3,460 | +0.09(+0.15%) |
Aug 18, 2016 | 55.31 | 55.38 | 55.31 | 55.31 | 1,721 | +0.06(+0.11%) |
Aug 17, 2016 | 55.05 | 55.25 | 55.05 | 55.25 | 3,263 | -0.03(-0.06%) |
Aug 16, 2016 | 55.28 | 55.28 | 55.28 | 55.28 | 311 | -0.15(-0.27%) |
Aug 12, 2016 | 55.43 | 55.43 | 55.43 | 55.43 | 100 | -0.10(-0.17%) |
Aug 11, 2016 | 55.56 | 55.57 | 55.44 | 55.53 | 2,339 | +0.31(+0.57%) |
Aug 10, 2016 | 55.20 | 55.21 | 55.20 | 55.21 | 667 | -0.14(-0.26%) |
Aug 09, 2016 | 56.02 | 56.02 | 55.28 | 55.36 | 1,589 | +0.14(+0.26%) |
Aug 08, 2016 | 54.53 | 55.28 | 54.53 | 55.22 | 2,182 | +0.05(+0.08%) |
Aug 05, 2016 | 55.22 | 55.22 | 55.17 | 55.17 | 346 | +0.31(+0.57%) |
Aug 04, 2016 | 54.88 | 54.91 | 54.86 | 54.86 | 1,486 | +0.12(+0.22%) |
Aug 03, 2016 | 54.71 | 54.73 | 54.71 | 54.73 | 923 | +0.12(+0.22%) |
Aug 02, 2016 | 54.62 | 54.62 | 54.62 | 54.62 | 461 | -0.49(-0.90%) |