Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.92 | 54.08 | 53.01 | 53.32 | 4,387,064 | -0.34(-0.64%) |
Sep 29, 2016 | 54.45 | 54.53 | 53.48 | 53.67 | 3,406,859 | -0.78(-1.44%) |
Sep 28, 2016 | 54.55 | 54.65 | 53.90 | 54.45 | 2,837,172 | +0.04(+0.08%) |
Sep 27, 2016 | 55.21 | 55.46 | 54.30 | 54.41 | 4,090,654 | -0.59(-1.07%) |
Sep 26, 2016 | 55.30 | 55.44 | 54.85 | 55.00 | 3,512,392 | -0.29(-0.53%) |
Sep 23, 2016 | 55.17 | 55.45 | 54.72 | 55.29 | 2,856,094 | -0.02(-0.04%) |
Sep 22, 2016 | 55.28 | 55.51 | 54.94 | 55.31 | 2,901,374 | +0.21(+0.38%) |
Sep 21, 2016 | 54.39 | 55.12 | 54.12 | 55.10 | 3,878,704 | +0.80(+1.48%) |
Sep 20, 2016 | 54.74 | 54.82 | 54.28 | 54.30 | 3,387,587 | -0.19(-0.36%) |
Sep 19, 2016 | 53.93 | 54.51 | 53.87 | 54.49 | 2,971,371 | +0.60(+1.12%) |
Sep 16, 2016 | 53.31 | 54.06 | 53.09 | 53.89 | 6,608,145 | +0.44(+0.82%) |
Sep 15, 2016 | 53.03 | 53.57 | 52.81 | 53.45 | 3,012,674 | +0.47(+0.89%) |
Sep 14, 2016 | 52.88 | 53.42 | 52.71 | 52.98 | 2,523,808 | +0.19(+0.37%) |
Sep 13, 2016 | 53.03 | 53.15 | 52.53 | 52.78 | 4,288,723 | -0.38(-0.72%) |
Sep 12, 2016 | 52.10 | 53.29 | 52.09 | 53.16 | 4,448,406 | +1.11(+2.14%) |
Sep 09, 2016 | 53.77 | 53.82 | 52.04 | 52.05 | 4,171,455 | -2.16(-3.99%) |
Sep 08, 2016 | 53.98 | 54.27 | 53.77 | 54.21 | 3,626,861 | +0.09(+0.16%) |
Sep 07, 2016 | 54.08 | 54.32 | 53.88 | 54.13 | 2,315,644 | -0.08(-0.15%) |
Sep 06, 2016 | 54.00 | 54.44 | 53.83 | 54.21 | 3,450,656 | +0.54(+1.00%) |
Sep 02, 2016 | 53.16 | 53.67 | 53.67 | 53.67 | 2,500,010 | +0.50(+0.93%) |
Sep 01, 2016 | 53.26 | 53.37 | 52.97 | 53.17 | 2,986,590 | -0.07(-0.13%) |
Aug 31, 2016 | 53.12 | 53.37 | 52.90 | 53.24 | 4,803,657 | -0.06(-0.12%) |
Aug 30, 2016 | 53.81 | 54.07 | 53.23 | 53.31 | 3,396,094 | -0.53(-0.98%) |
Aug 29, 2016 | 53.41 | 53.83 | 53.37 | 53.83 | 5,284,842 | +0.68(+1.27%) |
Aug 26, 2016 | 54.25 | 54.69 | 53.10 | 53.16 | 4,560,612 | -1.07(-1.97%) |
Aug 25, 2016 | 54.07 | 54.45 | 53.98 | 54.23 | 3,083,660 | +0.09(+0.16%) |
Aug 24, 2016 | 53.77 | 54.21 | 53.65 | 54.14 | 3,030,420 | +0.21(+0.38%) |
Aug 23, 2016 | 54.33 | 54.61 | 53.93 | 53.93 | 2,947,186 | -0.32(-0.59%) |
Aug 22, 2016 | 54.02 | 54.47 | 53.85 | 54.25 | 3,245,258 | +0.34(+0.63%) |
Aug 19, 2016 | 54.40 | 54.50 | 53.56 | 53.91 | 4,407,026 | -0.75(-1.38%) |
Aug 18, 2016 | 54.35 | 54.67 | 54.15 | 54.67 | 5,786,937 | +0.15(+0.27%) |
Aug 17, 2016 | 53.12 | 54.54 | 52.86 | 54.52 | 6,779,635 | +1.40(+2.64%) |
Aug 16, 2016 | 53.27 | 53.40 | 53.02 | 53.12 | 6,907,413 | -0.23(-0.43%) |
Aug 15, 2016 | 53.92 | 54.29 | 53.33 | 53.34 | 2,781,928 | -0.68(-1.26%) |
Aug 12, 2016 | 53.90 | 54.51 | 53.71 | 54.03 | 4,854,519 | +0.40(+0.74%) |
Aug 11, 2016 | 53.41 | 53.74 | 53.26 | 53.63 | 4,913,947 | +0.28(+0.52%) |
Aug 10, 2016 | 53.35 | 53.60 | 53.14 | 53.35 | 7,477,502 | +0.20(+0.37%) |
Aug 09, 2016 | 53.12 | 53.35 | 52.70 | 53.15 | 10,458,897 | -0.18(-0.35%) |
Aug 08, 2016 | 53.39 | 53.81 | 53.07 | 53.34 | 3,639,518 | -0.27(-0.50%) |
Aug 05, 2016 | 54.27 | 54.27 | 53.51 | 53.61 | 3,427,233 | -0.75(-1.37%) |
Aug 04, 2016 | 54.59 | 55.00 | 54.28 | 54.35 | 3,123,515 | -0.23(-0.43%) |
Aug 03, 2016 | 55.17 | 55.43 | 54.33 | 54.59 | 3,883,210 | -0.44(-0.80%) |
Aug 02, 2016 | 54.99 | 55.18 | 54.50 | 55.03 | 3,695,661 | -0.15(-0.27%) |
Aug 01, 2016 | 55.29 | 55.53 | 55.09 | 55.18 | 2,490,608 | -0.31(-0.56%) |
Jul 29, 2016 | 54.62 | 55.63 | 54.61 | 55.49 | 4,720,637 | +0.77(+1.40%) |
Jul 28, 2016 | 54.42 | 54.89 | 54.23 | 54.72 | 3,319,212 | +0.30(+0.55%) |
Jul 27, 2016 | 55.11 | 55.11 | 54.13 | 54.42 | 4,046,447 | -0.72(-1.30%) |
Jul 26, 2016 | 55.86 | 55.92 | 54.98 | 55.14 | 2,955,553 | -0.77(-1.37%) |
Jul 25, 2016 | 55.66 | 55.92 | 55.47 | 55.91 | 2,381,853 | +0.07(+0.13%) |
Jul 22, 2016 | 55.20 | 55.91 | 55.11 | 55.84 | 2,222,108 | +0.65(+1.17%) |
Jul 21, 2016 | 54.73 | 55.24 | 54.57 | 55.19 | 2,306,713 | +0.21(+0.39%) |
Jul 20, 2016 | 55.28 | 55.47 | 54.93 | 54.98 | 1,980,376 | -0.38(-0.68%) |
Jul 19, 2016 | 55.32 | 55.54 | 55.02 | 55.36 | 2,102,165 | +0.01(+0.01%) |
Jul 18, 2016 | 55.24 | 55.52 | 55.14 | 55.35 | 2,139,254 | +0.21(+0.37%) |
Jul 15, 2016 | 54.98 | 55.29 | 54.87 | 55.14 | 2,707,890 | +0.28(+0.51%) |
Jul 14, 2016 | 54.98 | 55.11 | 54.74 | 54.87 | 3,164,765 | -0.45(-0.81%) |
Jul 13, 2016 | 55.41 | 55.46 | 55.10 | 55.31 | 3,307,364 | +0.26(+0.46%) |
Jul 12, 2016 | 55.24 | 55.48 | 54.93 | 55.06 | 2,898,284 | -0.53(-0.95%) |
Jul 11, 2016 | 55.26 | 55.67 | 54.92 | 55.58 | 2,575,714 | -0.03(-0.05%) |
Jul 08, 2016 | 55.06 | 55.62 | 55.10 | 55.61 | 3,176,360 | +0.51(+0.93%) |
Jul 07, 2016 | 55.99 | 56.13 | 54.94 | 55.10 | 3,616,374 | -1.03(-1.84%) |
Jul 06, 2016 | 55.80 | 56.17 | 55.51 | 56.13 | 4,146,322 | +0.33(+0.60%) |
Jul 05, 2016 | 55.48 | 55.84 | 55.39 | 55.80 | 3,472,982 | +0.42(+0.76%) |