Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.46 | 54.70 | 54.24 | 54.24 | 29,199,732 | +0.05(+0.08%) |
Oct 28, 2016 | 54.32 | 54.79 | 53.93 | 54.20 | 37,088,800 | -0.21(-0.38%) |
Oct 27, 2016 | 54.87 | 55.07 | 54.40 | 54.41 | 31,455,354 | -0.48(-0.87%) |
Oct 26, 2016 | 55.05 | 55.40 | 54.74 | 54.89 | 33,039,828 | -0.33(-0.59%) |
Oct 25, 2016 | 55.08 | 55.55 | 55.04 | 55.21 | 38,813,708 | -0.01(-0.02%) |
Oct 24, 2016 | 54.26 | 55.22 | 54.25 | 55.22 | 59,722,676 | +1.21(+2.25%) |
Oct 21, 2016 | 54.57 | 54.72 | 53.85 | 54.01 | 88,408,824 | +2.18(+4.21%) |
Oct 20, 2016 | 52.05 | 52.07 | 51.29 | 51.83 | 54,525,260 | -0.25(-0.49%) |
Oct 19, 2016 | 52.02 | 52.36 | 51.96 | 52.08 | 25,235,876 | -0.12(-0.23%) |
Oct 18, 2016 | 52.08 | 52.45 | 51.97 | 52.20 | 21,148,678 | +0.40(+0.77%) |
Oct 17, 2016 | 51.93 | 52.02 | 51.48 | 51.80 | 26,323,894 | -0.18(-0.35%) |
Oct 14, 2016 | 51.71 | 52.27 | 51.71 | 51.98 | 30,270,546 | +0.45(+0.88%) |
Oct 13, 2016 | 51.33 | 51.87 | 50.98 | 51.53 | 27,963,172 | -0.17(-0.33%) |
Oct 12, 2016 | 51.70 | 51.84 | 51.06 | 51.70 | 24,498,614 | -0.07(-0.14%) |
Oct 11, 2016 | 52.41 | 52.50 | 51.50 | 51.77 | 29,270,786 | -0.77(-1.46%) |
Oct 10, 2016 | 52.42 | 52.86 | 52.39 | 52.54 | 20,100,312 | +0.22(+0.42%) |
Oct 07, 2016 | 52.37 | 52.49 | 51.99 | 52.32 | 22,191,650 | +0.05(+0.10%) |
Oct 06, 2016 | 52.27 | 52.38 | 51.85 | 52.27 | 17,903,656 | +0.09(+0.17%) |
Oct 05, 2016 | 51.86 | 52.47 | 51.83 | 52.18 | 18,477,090 | +0.36(+0.70%) |
Oct 04, 2016 | 51.84 | 52.14 | 51.57 | 51.82 | 22,188,134 | -0.16(-0.31%) |
Oct 03, 2016 | 51.97 | 52.10 | 51.65 | 51.98 | 21,158,116 | -0.16(-0.31%) |
Sep 30, 2016 | 52.12 | 52.30 | 51.91 | 52.14 | 32,951,604 | +0.18(+0.35%) |
Sep 29, 2016 | 52.33 | 52.66 | 51.79 | 51.96 | 27,824,708 | -0.57(-1.09%) |
Sep 28, 2016 | 52.40 | 52.56 | 52.21 | 52.53 | 22,602,220 | +0.07(+0.14%) |
Sep 27, 2016 | 51.54 | 52.56 | 51.31 | 52.46 | 30,341,582 | +0.95(+1.85%) |
Sep 26, 2016 | 51.67 | 51.73 | 51.45 | 51.51 | 23,957,762 | -0.48(-0.92%) |
Sep 23, 2016 | 52.39 | 52.42 | 51.94 | 51.99 | 22,043,974 | -0.35(-0.67%) |
Sep 22, 2016 | 52.43 | 52.50 | 52.17 | 52.34 | 21,896,850 | +0.05(+0.10%) |
Sep 21, 2016 | 52.06 | 52.37 | 51.67 | 52.29 | 37,233,276 | +0.86(+1.67%) |
Sep 20, 2016 | 51.92 | 51.92 | 51.37 | 51.43 | 19,196,164 | -0.11(-0.21%) |
Sep 19, 2016 | 51.84 | 52.28 | 51.46 | 51.54 | 23,128,030 | -0.29(-0.56%) |
Sep 16, 2016 | 52.17 | 52.17 | 51.37 | 51.83 | 49,275,780 | +0.05(+0.10%) |
Sep 15, 2016 | 50.83 | 51.92 | 50.68 | 51.77 | 29,893,028 | +0.84(+1.65%) |
Sep 14, 2016 | 51.05 | 51.26 | 50.72 | 50.93 | 26,813,010 | -0.24(-0.48%) |
Sep 13, 2016 | 51.15 | 51.28 | 50.74 | 51.17 | 33,281,714 | -0.47(-0.91%) |
Sep 12, 2016 | 50.69 | 51.78 | 50.34 | 51.64 | 32,369,974 | +0.76(+1.49%) |
Sep 09, 2016 | 51.41 | 52.07 | 50.88 | 50.88 | 38,789,156 | -1.10(-2.12%) |
Sep 08, 2016 | 52.17 | 52.31 | 51.76 | 51.99 | 22,254,686 | -0.21(-0.40%) |
Sep 07, 2016 | 52.02 | 52.36 | 51.97 | 52.20 | 19,323,760 | +0.05(+0.09%) |
Sep 06, 2016 | 52.31 | 52.32 | 51.79 | 52.15 | 17,981,786 | -0.05(-0.10%) |
Sep 02, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 20,878,732 | +0.07(+0.14%) |
Sep 01, 2016 | 51.61 | 52.34 | 51.61 | 52.13 | 28,803,398 | +0.12(+0.23%) |
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.02 | 23,042,516 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.41 | 18,702,126 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.60 | 52.60 | 18,132,210 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,166 | -0.13(-0.24%) |
Aug 25, 2016 | 52.40 | 52.77 | 52.31 | 52.66 | 20,494,396 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,322 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.41 | 20,693,008 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.21 | 16,814,686 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,078,728 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,105 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,490 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,472 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,480 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.13 | 24,070,812 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,208 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,054 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,806,906 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.26 | 51.98 | 52.23 | 21,645,008 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,607,588 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,552,974 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,170 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,038,592 | +0.00(+0.00%) |