Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.42 | 55.95 | 55.16 | 55.71 | 2,095,070 | +0.58(+1.06%) |
Sep 29, 2016 | 55.80 | 55.80 | 55.07 | 55.13 | 1,819,686 | -0.69(-1.24%) |
Sep 28, 2016 | 55.40 | 55.84 | 55.15 | 55.82 | 1,120,779 | +0.50(+0.90%) |
Sep 27, 2016 | 55.18 | 55.42 | 55.02 | 55.32 | 2,043,354 | +0.08(+0.15%) |
Sep 26, 2016 | 55.58 | 55.68 | 55.18 | 55.24 | 1,361,312 | -0.64(-1.14%) |
Sep 23, 2016 | 56.16 | 56.29 | 55.87 | 55.87 | 1,680,175 | -0.37(-0.66%) |
Sep 22, 2016 | 55.79 | 56.29 | 55.72 | 56.24 | 3,616,513 | +0.80(+1.44%) |
Sep 21, 2016 | 54.81 | 55.46 | 54.71 | 55.45 | 2,012,004 | +0.84(+1.54%) |
Sep 20, 2016 | 55.00 | 55.08 | 54.61 | 54.61 | 2,649,888 | -0.21(-0.39%) |
Sep 19, 2016 | 54.69 | 55.15 | 54.53 | 54.82 | 1,101,169 | +0.35(+0.65%) |
Sep 16, 2016 | 54.38 | 54.54 | 54.20 | 54.47 | 1,540,762 | -0.10(-0.18%) |
Sep 15, 2016 | 53.92 | 54.59 | 53.84 | 54.57 | 3,559,704 | +0.65(+1.20%) |
Sep 14, 2016 | 54.16 | 54.29 | 53.82 | 53.92 | 1,645,737 | -0.17(-0.31%) |
Sep 13, 2016 | 54.70 | 54.71 | 53.78 | 54.08 | 3,231,451 | -0.94(-1.72%) |
Sep 12, 2016 | 54.22 | 55.06 | 54.11 | 55.03 | 2,243,905 | +0.61(+1.12%) |
Sep 09, 2016 | 55.71 | 55.83 | 54.41 | 54.42 | 2,178,865 | -1.64(-2.92%) |
Sep 08, 2016 | 56.26 | 56.29 | 56.01 | 56.06 | 1,368,296 | -0.21(-0.38%) |
Sep 07, 2016 | 55.92 | 56.31 | 55.87 | 56.27 | 1,256,773 | +0.34(+0.61%) |
Sep 06, 2016 | 56.14 | 56.16 | 55.63 | 55.93 | 2,527,863 | -0.12(-0.22%) |
Sep 02, 2016 | 55.71 | 56.05 | 56.05 | 56.05 | 2,429,770 | +0.66(+1.20%) |
Sep 01, 2016 | 55.41 | 55.55 | 54.81 | 55.39 | 2,144,238 | +0.03(+0.06%) |
Aug 31, 2016 | 55.55 | 55.62 | 55.04 | 55.36 | 1,673,763 | -0.28(-0.51%) |
Aug 30, 2016 | 55.60 | 55.72 | 55.39 | 55.64 | 1,294,277 | +0.05(+0.09%) |
Aug 29, 2016 | 55.36 | 55.73 | 55.27 | 55.59 | 1,248,553 | +0.33(+0.59%) |
Aug 26, 2016 | 55.48 | 55.86 | 54.95 | 55.26 | 1,621,741 | -0.18(-0.32%) |
Aug 25, 2016 | 55.11 | 55.55 | 55.06 | 55.44 | 2,137,667 | +0.16(+0.29%) |
Aug 24, 2016 | 55.52 | 55.61 | 55.16 | 55.28 | 2,544,173 | -0.27(-0.49%) |
Aug 23, 2016 | 55.38 | 55.73 | 55.34 | 55.56 | 3,750,776 | +0.38(+0.68%) |
Aug 22, 2016 | 54.92 | 55.24 | 54.73 | 55.18 | 1,711,030 | +0.15(+0.28%) |
Aug 19, 2016 | 54.99 | 55.08 | 54.75 | 55.03 | 1,283,116 | -0.02(-0.03%) |
Aug 18, 2016 | 54.72 | 55.06 | 54.67 | 55.05 | 1,712,136 | +0.39(+0.71%) |
Aug 17, 2016 | 54.75 | 54.90 | 54.42 | 54.66 | 8,705,549 | -0.18(-0.33%) |
Aug 16, 2016 | 55.10 | 55.12 | 54.78 | 54.84 | 3,588,233 | -0.38(-0.70%) |
Aug 15, 2016 | 54.83 | 55.29 | 54.78 | 55.22 | 1,365,380 | +0.53(+0.97%) |
Aug 12, 2016 | 54.64 | 54.82 | 54.43 | 54.69 | 1,645,552 | -0.07(-0.13%) |
Aug 11, 2016 | 54.73 | 54.90 | 54.56 | 54.76 | 1,543,755 | +0.26(+0.48%) |
Aug 10, 2016 | 54.86 | 54.92 | 54.30 | 54.50 | 1,902,432 | -0.31(-0.56%) |
Aug 09, 2016 | 54.80 | 54.95 | 54.72 | 54.81 | 1,390,055 | +0.02(+0.03%) |
Aug 08, 2016 | 54.89 | 55.05 | 54.69 | 54.79 | 1,953,115 | -0.07(-0.13%) |
Aug 05, 2016 | 54.45 | 54.98 | 54.36 | 54.86 | 1,710,299 | +0.75(+1.38%) |
Aug 04, 2016 | 54.11 | 54.39 | 54.03 | 54.11 | 1,639,591 | +0.01(+0.02%) |
Aug 03, 2016 | 53.71 | 54.11 | 53.53 | 54.11 | 1,936,226 | +0.28(+0.52%) |
Aug 02, 2016 | 54.62 | 54.63 | 53.69 | 53.82 | 3,090,492 | -0.81(-1.48%) |
Aug 01, 2016 | 54.64 | 54.84 | 54.29 | 54.63 | 3,943,289 | +0.04(+0.07%) |
Jul 29, 2016 | 54.53 | 54.90 | 54.19 | 54.59 | 1,657,520 | +0.08(+0.14%) |
Jul 28, 2016 | 54.64 | 54.71 | 54.44 | 54.52 | 1,288,479 | -0.22(-0.40%) |
Jul 27, 2016 | 54.73 | 54.85 | 54.40 | 54.74 | 1,992,440 | +0.15(+0.27%) |
Jul 26, 2016 | 54.29 | 54.63 | 54.19 | 54.59 | 2,849,108 | +0.31(+0.57%) |
Jul 25, 2016 | 54.34 | 54.45 | 54.14 | 54.28 | 1,278,952 | -0.21(-0.39%) |
Jul 22, 2016 | 54.13 | 54.58 | 53.98 | 54.49 | 2,303,733 | +0.40(+0.74%) |
Jul 21, 2016 | 54.39 | 54.54 | 53.96 | 54.09 | 1,567,545 | -0.34(-0.63%) |
Jul 20, 2016 | 54.20 | 54.58 | 53.98 | 54.44 | 1,613,948 | +0.34(+0.63%) |
Jul 19, 2016 | 54.34 | 54.45 | 54.01 | 54.10 | 1,571,280 | -0.34(-0.62%) |
Jul 18, 2016 | 54.37 | 54.69 | 54.27 | 54.43 | 2,957,909 | +0.03(+0.05%) |
Jul 15, 2016 | 54.54 | 54.59 | 54.25 | 54.41 | 4,242,871 | +0.14(+0.26%) |
Jul 14, 2016 | 54.61 | 54.70 | 54.26 | 54.27 | 1,863,214 | +0.02(+0.03%) |
Jul 13, 2016 | 54.52 | 54.59 | 54.05 | 54.25 | 3,247,783 | -0.11(-0.20%) |
Jul 12, 2016 | 53.96 | 54.62 | 53.88 | 54.36 | 3,219,836 | +0.72(+1.34%) |
Jul 11, 2016 | 53.34 | 53.71 | 53.25 | 53.64 | 2,280,758 | +0.60(+1.13%) |
Jul 08, 2016 | 52.30 | 53.10 | 51.77 | 53.04 | 1,678,360 | +1.26(+2.44%) |
Jul 07, 2016 | 51.82 | 52.17 | 51.50 | 51.77 | 1,657,403 | +0.06(+0.12%) |
Jul 06, 2016 | 51.15 | 51.79 | 51.05 | 51.71 | 1,588,330 | +0.34(+0.67%) |
Jul 05, 2016 | 51.91 | 52.03 | 51.07 | 51.37 | 1,870,764 | -0.71(-1.36%) |