Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.46 | 54.88 | 54.27 | 54.40 | 3,019,372 | +0.08(+0.14%) |
Oct 28, 2016 | 54.14 | 54.98 | 54.14 | 54.32 | 3,192,899 | +0.12(+0.23%) |
Oct 27, 2016 | 54.89 | 55.04 | 53.77 | 54.20 | 5,790,301 | -0.36(-0.65%) |
Oct 26, 2016 | 53.70 | 54.79 | 53.47 | 54.55 | 4,447,012 | +0.76(+1.41%) |
Oct 25, 2016 | 54.17 | 54.53 | 53.72 | 53.79 | 4,467,455 | -0.35(-0.64%) |
Oct 24, 2016 | 55.73 | 55.91 | 54.11 | 54.14 | 5,853,594 | -1.26(-2.27%) |
Oct 21, 2016 | 54.15 | 56.06 | 54.15 | 55.40 | 11,242,965 | +1.12(+2.07%) |
Oct 20, 2016 | 53.23 | 54.39 | 53.10 | 54.27 | 6,607,819 | +0.92(+1.73%) |
Oct 19, 2016 | 53.16 | 55.18 | 52.88 | 53.35 | 4,463,174 | +0.41(+0.78%) |
Oct 18, 2016 | 53.93 | 54.08 | 52.90 | 52.94 | 3,900,528 | -0.28(-0.52%) |
Oct 17, 2016 | 52.85 | 53.43 | 52.78 | 53.22 | 3,732,341 | +0.27(+0.51%) |
Oct 14, 2016 | 53.45 | 53.80 | 52.87 | 52.95 | 3,035,599 | -0.12(-0.24%) |
Oct 13, 2016 | 52.56 | 53.25 | 52.24 | 53.07 | 2,632,828 | +0.09(+0.16%) |
Oct 12, 2016 | 53.32 | 53.38 | 52.75 | 52.99 | 3,947,732 | -0.29(-0.54%) |
Oct 11, 2016 | 53.47 | 53.63 | 52.80 | 53.28 | 4,576,163 | -0.27(-0.50%) |
Oct 10, 2016 | 53.24 | 53.91 | 53.22 | 53.54 | 2,839,286 | +0.49(+0.92%) |
Oct 07, 2016 | 54.35 | 54.56 | 52.76 | 53.05 | 4,266,496 | -0.95(-1.76%) |
Oct 06, 2016 | 54.03 | 54.39 | 53.49 | 54.01 | 4,133,630 | -0.19(-0.35%) |
Oct 05, 2016 | 53.86 | 54.62 | 53.43 | 54.20 | 5,837,723 | +0.83(+1.55%) |
Oct 04, 2016 | 53.32 | 54.19 | 53.12 | 53.37 | 6,133,799 | +0.60(+1.13%) |
Oct 03, 2016 | 52.26 | 52.87 | 52.22 | 52.78 | 3,247,359 | +0.18(+0.35%) |
Sep 30, 2016 | 52.67 | 52.80 | 51.99 | 52.59 | 8,101,910 | +0.16(+0.31%) |
Sep 29, 2016 | 51.90 | 53.73 | 51.47 | 52.43 | 12,777,202 | +0.40(+0.78%) |
Sep 28, 2016 | 50.05 | 52.29 | 49.52 | 52.03 | 11,487,549 | +2.02(+4.03%) |
Sep 27, 2016 | 49.07 | 50.05 | 48.85 | 50.01 | 4,539,513 | +0.88(+1.80%) |
Sep 26, 2016 | 49.58 | 49.59 | 48.77 | 49.13 | 4,754,098 | +0.21(+0.43%) |
Sep 23, 2016 | 47.78 | 49.08 | 47.78 | 48.91 | 4,217,524 | +0.81(+1.68%) |
Sep 22, 2016 | 47.99 | 48.40 | 47.91 | 48.11 | 3,969,854 | -0.01(-0.02%) |
Sep 21, 2016 | 47.91 | 48.33 | 46.96 | 48.12 | 7,441,651 | +0.11(+0.22%) |
Sep 20, 2016 | 49.87 | 49.87 | 47.23 | 48.01 | 8,705,727 | -1.07(-2.17%) |
Sep 19, 2016 | 49.71 | 49.91 | 48.96 | 49.08 | 3,454,737 | -0.68(-1.37%) |
Sep 16, 2016 | 49.94 | 50.30 | 49.13 | 49.76 | 6,647,311 | -0.43(-0.86%) |
Sep 15, 2016 | 50.03 | 50.46 | 49.74 | 50.19 | 2,941,969 | +0.10(+0.19%) |
Sep 14, 2016 | 49.80 | 50.48 | 49.70 | 50.10 | 2,260,392 | +0.29(+0.58%) |
Sep 13, 2016 | 50.40 | 50.40 | 49.55 | 49.81 | 4,793,803 | -0.88(-1.74%) |
Sep 12, 2016 | 49.61 | 51.05 | 49.58 | 50.69 | 4,926,527 | +0.82(+1.64%) |
Sep 09, 2016 | 50.83 | 50.84 | 49.87 | 49.87 | 5,504,372 | -1.39(-2.72%) |
Sep 08, 2016 | 50.42 | 51.32 | 50.32 | 51.27 | 4,702,940 | +0.71(+1.41%) |
Sep 07, 2016 | 49.46 | 50.92 | 49.31 | 50.56 | 5,217,138 | +1.01(+2.04%) |
Sep 06, 2016 | 50.01 | 50.09 | 49.00 | 49.55 | 4,269,508 | -0.45(-0.90%) |
Sep 02, 2016 | 50.06 | 50.00 | 50.00 | 50.00 | 1,926,267 | +0.17(+0.35%) |
Sep 01, 2016 | 48.97 | 49.85 | 48.88 | 49.83 | 4,397,981 | +0.97(+1.98%) |
Aug 31, 2016 | 48.86 | 49.28 | 48.79 | 48.86 | 2,400,801 | -0.23(-0.47%) |
Aug 30, 2016 | 49.23 | 49.32 | 48.91 | 49.09 | 2,777,172 | -0.18(-0.37%) |
Aug 29, 2016 | 49.27 | 49.53 | 49.08 | 49.27 | 2,403,155 | +0.02(+0.04%) |
Aug 26, 2016 | 49.53 | 49.87 | 48.98 | 49.25 | 3,348,112 | -0.24(-0.48%) |
Aug 25, 2016 | 50.03 | 50.13 | 49.46 | 49.49 | 3,273,910 | -0.66(-1.32%) |
Aug 24, 2016 | 50.44 | 50.71 | 49.97 | 50.15 | 2,748,642 | -0.40(-0.80%) |
Aug 23, 2016 | 50.63 | 50.74 | 50.30 | 50.55 | 4,230,670 | +0.11(+0.23%) |
Aug 22, 2016 | 49.57 | 50.58 | 49.36 | 50.44 | 4,422,389 | +0.79(+1.60%) |
Aug 19, 2016 | 49.19 | 49.67 | 48.95 | 49.64 | 3,492,588 | +0.31(+0.62%) |
Aug 18, 2016 | 49.54 | 49.85 | 49.29 | 49.34 | 2,502,106 | -0.21(-0.43%) |
Aug 17, 2016 | 49.42 | 49.67 | 49.25 | 49.55 | 4,413,110 | +0.15(+0.31%) |
Aug 16, 2016 | 49.97 | 50.10 | 49.39 | 49.39 | 4,398,361 | -0.66(-1.32%) |
Aug 15, 2016 | 50.22 | 50.36 | 50.06 | 50.06 | 2,274,083 | -0.07(-0.13%) |
Aug 12, 2016 | 50.41 | 50.63 | 49.92 | 50.12 | 2,620,490 | -0.55(-1.08%) |
Aug 11, 2016 | 49.98 | 50.78 | 49.98 | 50.67 | 3,126,736 | +0.83(+1.67%) |
Aug 10, 2016 | 49.78 | 50.18 | 49.57 | 49.84 | 2,370,728 | +0.19(+0.39%) |
Aug 09, 2016 | 49.69 | 49.95 | 49.46 | 49.64 | 3,033,035 | -0.15(-0.31%) |
Aug 08, 2016 | 50.08 | 50.10 | 49.59 | 49.80 | 3,843,190 | -0.15(-0.31%) |
Aug 05, 2016 | 49.80 | 50.01 | 49.53 | 49.95 | 2,649,388 | +0.33(+0.66%) |
Aug 04, 2016 | 49.79 | 50.34 | 49.44 | 49.62 | 3,370,336 | -0.25(-0.50%) |
Aug 03, 2016 | 49.70 | 50.42 | 49.57 | 49.87 | 3,795,175 | +0.17(+0.35%) |
Aug 02, 2016 | 49.78 | 50.12 | 49.48 | 49.70 | 4,592,744 | -0.18(-0.36%) |