Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.27 | 55.68 | 55.01 | 55.05 | 12,619,374 | +0.26(+0.47%) |
Oct 28, 2016 | 56.49 | 56.50 | 54.20 | 54.79 | 22,412,478 | -1.35(-2.41%) |
Oct 27, 2016 | 56.71 | 57.37 | 56.07 | 56.14 | 42,373,160 | +1.51(+2.77%) |
Oct 26, 2016 | 53.92 | 54.97 | 53.87 | 54.63 | 11,536,709 | +0.39(+0.72%) |
Oct 25, 2016 | 54.39 | 54.67 | 54.05 | 54.24 | 6,703,958 | -0.28(-0.51%) |
Oct 24, 2016 | 54.79 | 54.83 | 54.05 | 54.52 | 8,326,476 | +0.10(+0.19%) |
Oct 21, 2016 | 53.76 | 55.62 | 53.43 | 54.41 | 24,564,718 | +0.47(+0.88%) |
Oct 20, 2016 | 52.45 | 54.59 | 52.45 | 53.94 | 16,950,348 | +1.24(+2.36%) |
Oct 19, 2016 | 52.77 | 52.92 | 52.31 | 52.70 | 6,759,767 | -0.25(-0.47%) |
Oct 18, 2016 | 53.01 | 53.04 | 52.52 | 52.95 | 7,449,026 | +0.73(+1.40%) |
Oct 17, 2016 | 52.49 | 52.63 | 52.14 | 52.22 | 7,925,237 | -0.41(-0.78%) |
Oct 14, 2016 | 52.82 | 53.34 | 52.43 | 52.63 | 8,418,235 | +0.00(+0.00%) |
Oct 13, 2016 | 52.51 | 52.91 | 51.51 | 52.63 | 9,030,582 | -0.29(-0.54%) |
Oct 12, 2016 | 53.26 | 53.26 | 52.11 | 52.91 | 8,259,205 | -0.02(-0.05%) |
Oct 11, 2016 | 53.67 | 53.74 | 52.43 | 52.94 | 11,123,926 | -0.93(-1.72%) |
Oct 10, 2016 | 54.74 | 54.93 | 53.72 | 53.87 | 8,776,869 | -0.75(-1.38%) |
Oct 07, 2016 | 54.09 | 54.73 | 54.06 | 54.62 | 10,484,363 | +0.52(+0.96%) |
Oct 06, 2016 | 53.51 | 55.53 | 53.05 | 54.10 | 16,175,996 | +0.56(+1.05%) |
Oct 05, 2016 | 53.54 | 54.00 | 53.31 | 53.54 | 7,942,445 | +0.13(+0.24%) |
Oct 04, 2016 | 54.23 | 54.23 | 53.32 | 53.41 | 12,167,625 | -0.34(-0.64%) |
Oct 03, 2016 | 54.53 | 55.49 | 53.56 | 53.76 | 12,509,498 | -1.11(-2.03%) |
Sep 30, 2016 | 54.79 | 56.39 | 54.59 | 54.87 | 42,883,540 | +0.84(+1.56%) |
Sep 29, 2016 | 50.69 | 55.13 | 50.23 | 54.03 | 53,532,440 | +3.20(+6.30%) |
Sep 28, 2016 | 50.65 | 51.02 | 50.46 | 50.82 | 6,541,129 | +0.11(+0.22%) |
Sep 27, 2016 | 50.09 | 50.75 | 50.02 | 50.71 | 6,492,198 | +0.80(+1.61%) |
Sep 26, 2016 | 50.06 | 50.11 | 49.55 | 49.91 | 7,749,156 | -0.35(-0.70%) |
Sep 23, 2016 | 50.46 | 50.92 | 50.20 | 50.26 | 9,731,094 | -0.62(-1.21%) |
Sep 22, 2016 | 51.03 | 51.26 | 50.75 | 50.88 | 9,857,170 | -0.04(-0.08%) |
Sep 21, 2016 | 50.54 | 50.98 | 50.39 | 50.92 | 9,348,910 | +0.70(+1.39%) |
Sep 20, 2016 | 50.68 | 50.70 | 50.09 | 50.22 | 6,830,630 | -0.13(-0.25%) |
Sep 19, 2016 | 50.57 | 50.78 | 50.27 | 50.35 | 8,439,177 | -0.10(-0.21%) |
Sep 16, 2016 | 50.37 | 50.82 | 49.96 | 50.46 | 18,323,922 | +0.36(+0.72%) |
Sep 15, 2016 | 49.62 | 50.20 | 49.30 | 50.10 | 11,093,725 | +0.76(+1.54%) |
Sep 14, 2016 | 49.09 | 49.62 | 48.89 | 49.33 | 7,482,147 | +0.24(+0.49%) |
Sep 13, 2016 | 49.52 | 49.82 | 48.81 | 49.09 | 10,483,146 | -0.77(-1.54%) |
Sep 12, 2016 | 48.24 | 49.88 | 48.00 | 49.86 | 12,682,247 | +1.39(+2.86%) |
Sep 09, 2016 | 49.67 | 49.90 | 48.46 | 48.48 | 13,265,234 | -1.74(-3.46%) |
Sep 08, 2016 | 49.69 | 50.31 | 49.67 | 50.22 | 9,610,512 | +0.21(+0.42%) |
Sep 07, 2016 | 50.62 | 50.66 | 49.92 | 50.01 | 7,841,764 | -0.53(-1.05%) |
Sep 06, 2016 | 50.56 | 50.78 | 50.37 | 50.54 | 6,994,905 | -0.21(-0.41%) |
Sep 02, 2016 | 50.89 | 50.74 | 50.74 | 50.74 | 7,897,386 | -0.10(-0.19%) |
Sep 01, 2016 | 50.36 | 50.86 | 50.07 | 50.84 | 8,621,970 | +0.32(+0.63%) |
Aug 31, 2016 | 50.45 | 50.56 | 50.09 | 50.52 | 8,135,415 | +0.10(+0.21%) |
Aug 30, 2016 | 50.46 | 50.87 | 50.23 | 50.42 | 6,301,546 | -0.03(-0.06%) |
Aug 29, 2016 | 50.00 | 50.53 | 49.96 | 50.45 | 6,684,934 | +0.43(+0.86%) |
Aug 26, 2016 | 49.95 | 50.44 | 49.76 | 50.02 | 9,134,939 | +0.26(+0.53%) |
Aug 25, 2016 | 49.78 | 50.01 | 49.71 | 49.75 | 6,190,236 | +0.02(+0.05%) |
Aug 24, 2016 | 49.98 | 50.23 | 49.62 | 49.73 | 8,690,250 | -0.38(-0.76%) |
Aug 23, 2016 | 50.04 | 50.59 | 49.90 | 50.11 | 7,517,181 | +0.21(+0.41%) |
Aug 22, 2016 | 49.80 | 49.94 | 49.52 | 49.90 | 7,203,047 | +0.06(+0.11%) |
Aug 19, 2016 | 49.73 | 49.91 | 49.25 | 49.85 | 8,930,208 | -0.22(-0.44%) |
Aug 18, 2016 | 49.52 | 50.07 | 49.39 | 50.07 | 9,990,559 | +0.60(+1.22%) |
Aug 17, 2016 | 49.42 | 49.56 | 49.08 | 49.47 | 8,576,844 | +0.17(+0.34%) |
Aug 16, 2016 | 49.31 | 49.64 | 49.05 | 49.30 | 9,633,066 | -0.29(-0.58%) |
Aug 15, 2016 | 49.09 | 49.63 | 49.09 | 49.59 | 8,182,075 | +0.57(+1.17%) |
Aug 12, 2016 | 48.88 | 49.24 | 48.67 | 49.01 | 6,229,186 | -0.02(-0.05%) |
Aug 11, 2016 | 49.16 | 49.37 | 48.98 | 49.04 | 6,279,612 | +0.02(+0.05%) |
Aug 10, 2016 | 49.24 | 49.37 | 48.80 | 49.01 | 4,825,729 | -0.22(-0.45%) |
Aug 09, 2016 | 49.17 | 49.59 | 49.11 | 49.24 | 6,736,286 | +0.33(+0.67%) |
Aug 08, 2016 | 49.28 | 49.40 | 48.74 | 48.91 | 10,589,130 | -0.33(-0.68%) |
Aug 05, 2016 | 48.86 | 49.33 | 48.66 | 49.24 | 10,475,918 | +0.81(+1.67%) |
Aug 04, 2016 | 48.54 | 48.63 | 48.24 | 48.43 | 6,508,573 | -0.02(-0.05%) |
Aug 03, 2016 | 48.12 | 48.54 | 48.05 | 48.46 | 8,118,328 | +0.33(+0.68%) |
Aug 02, 2016 | 49.04 | 49.20 | 47.67 | 48.13 | 18,548,874 | -0.99(-2.02%) |