Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.16 | 55.44 | 54.84 | 55.23 | 1,617,901 | +0.31(+0.56%) |
Sep 29, 2016 | 55.16 | 55.40 | 54.60 | 54.92 | 1,770,922 | -0.50(-0.91%) |
Sep 28, 2016 | 55.22 | 55.44 | 54.87 | 55.42 | 1,133,266 | +0.16(+0.28%) |
Sep 27, 2016 | 54.65 | 55.32 | 54.52 | 55.27 | 999,891 | +0.67(+1.22%) |
Sep 26, 2016 | 54.77 | 54.84 | 54.36 | 54.60 | 1,750,497 | -0.49(-0.89%) |
Sep 23, 2016 | 55.78 | 56.02 | 55.08 | 55.09 | 1,884,708 | -0.60(-1.08%) |
Sep 22, 2016 | 55.67 | 55.78 | 54.86 | 55.69 | 2,229,444 | +0.11(+0.20%) |
Sep 21, 2016 | 55.46 | 55.85 | 55.07 | 55.58 | 1,602,609 | +0.30(+0.54%) |
Sep 20, 2016 | 55.63 | 55.76 | 55.17 | 55.28 | 1,213,405 | -0.14(-0.25%) |
Sep 19, 2016 | 55.65 | 55.96 | 55.35 | 55.42 | 1,364,977 | +0.08(+0.15%) |
Sep 16, 2016 | 55.78 | 55.82 | 54.98 | 55.34 | 1,969,697 | -0.37(-0.67%) |
Sep 15, 2016 | 54.73 | 56.01 | 54.73 | 55.71 | 1,124,402 | +0.74(+1.35%) |
Sep 14, 2016 | 55.01 | 55.52 | 54.69 | 54.97 | 1,591,217 | -0.14(-0.25%) |
Sep 13, 2016 | 55.83 | 56.04 | 55.02 | 55.11 | 1,001,561 | -1.30(-2.30%) |
Sep 12, 2016 | 55.66 | 56.46 | 54.88 | 56.41 | 1,478,269 | +1.62(+2.96%) |
Sep 09, 2016 | 55.55 | 55.96 | 54.77 | 54.78 | 1,430,222 | -1.22(-2.19%) |
Sep 08, 2016 | 56.69 | 57.05 | 55.97 | 56.01 | 1,244,973 | -0.72(-1.28%) |
Sep 07, 2016 | 56.71 | 57.07 | 56.51 | 56.73 | 1,086,267 | -0.07(-0.11%) |
Sep 06, 2016 | 57.20 | 57.22 | 56.49 | 56.80 | 1,356,513 | -0.46(-0.81%) |
Sep 02, 2016 | 58.45 | 57.26 | 57.26 | 57.26 | 940,254 | +0.05(+0.08%) |
Sep 01, 2016 | 57.20 | 57.45 | 56.72 | 57.21 | 1,071,973 | +0.18(+0.31%) |
Aug 31, 2016 | 57.07 | 57.24 | 56.75 | 57.04 | 1,141,955 | -0.04(-0.07%) |
Aug 30, 2016 | 57.33 | 57.45 | 56.86 | 57.07 | 879,990 | -0.34(-0.60%) |
Aug 29, 2016 | 57.07 | 57.57 | 57.04 | 57.42 | 1,059,892 | +0.47(+0.83%) |
Aug 26, 2016 | 56.06 | 57.15 | 56.06 | 56.94 | 2,189,703 | +0.54(+0.95%) |
Aug 25, 2016 | 55.68 | 56.56 | 55.23 | 56.41 | 2,049,214 | +0.75(+1.35%) |
Aug 24, 2016 | 55.87 | 56.03 | 55.60 | 55.66 | 1,359,831 | -0.22(-0.40%) |
Aug 23, 2016 | 56.19 | 56.39 | 55.75 | 55.88 | 1,288,946 | -0.24(-0.43%) |
Aug 22, 2016 | 56.43 | 56.44 | 55.62 | 56.12 | 1,065,148 | -0.28(-0.49%) |
Aug 19, 2016 | 55.57 | 56.43 | 55.23 | 56.40 | 1,439,810 | +0.71(+1.27%) |
Aug 18, 2016 | 55.45 | 55.84 | 55.32 | 55.69 | 1,109,306 | +0.27(+0.49%) |
Aug 17, 2016 | 55.62 | 55.76 | 55.19 | 55.42 | 1,595,926 | -0.34(-0.62%) |
Aug 16, 2016 | 56.56 | 56.56 | 55.77 | 55.77 | 1,048,249 | -0.82(-1.44%) |
Aug 15, 2016 | 56.75 | 57.04 | 56.50 | 56.58 | 877,326 | -0.05(-0.08%) |
Aug 12, 2016 | 56.56 | 57.00 | 56.45 | 56.63 | 864,299 | -0.39(-0.68%) |
Aug 11, 2016 | 57.04 | 57.18 | 56.58 | 57.02 | 1,087,263 | +0.17(+0.29%) |
Aug 10, 2016 | 56.76 | 57.12 | 56.46 | 56.85 | 909,911 | +0.12(+0.21%) |
Aug 09, 2016 | 56.37 | 56.80 | 56.10 | 56.73 | 1,282,560 | +0.21(+0.38%) |
Aug 08, 2016 | 57.44 | 57.70 | 56.37 | 56.52 | 2,311,924 | -1.01(-1.76%) |
Aug 05, 2016 | 59.47 | 59.90 | 57.50 | 57.53 | 2,032,359 | -1.58(-2.67%) |
Aug 04, 2016 | 60.22 | 60.23 | 58.67 | 59.11 | 2,807,454 | -1.35(-2.23%) |
Aug 03, 2016 | 59.83 | 60.47 | 59.42 | 60.45 | 1,920,986 | +0.47(+0.79%) |
Aug 02, 2016 | 59.58 | 60.09 | 59.12 | 59.98 | 2,458,584 | +0.37(+0.62%) |
Aug 01, 2016 | 59.40 | 59.85 | 59.14 | 59.61 | 1,965,107 | +0.18(+0.30%) |
Jul 29, 2016 | 58.68 | 59.56 | 58.68 | 59.43 | 2,359,959 | +0.87(+1.49%) |
Jul 28, 2016 | 58.10 | 58.80 | 58.09 | 58.56 | 801,416 | +0.47(+0.81%) |
Jul 27, 2016 | 58.53 | 58.71 | 58.01 | 58.09 | 1,199,166 | -0.45(-0.76%) |
Jul 26, 2016 | 57.98 | 58.55 | 57.72 | 58.53 | 798,731 | +0.58(+0.99%) |
Jul 25, 2016 | 58.20 | 58.41 | 57.81 | 57.96 | 544,993 | -0.26(-0.45%) |
Jul 22, 2016 | 58.20 | 58.31 | 57.84 | 58.22 | 955,194 | +0.24(+0.42%) |
Jul 21, 2016 | 58.53 | 58.88 | 57.81 | 57.98 | 693,417 | -0.71(-1.20%) |
Jul 20, 2016 | 58.51 | 58.90 | 58.46 | 58.68 | 890,766 | +0.39(+0.67%) |
Jul 19, 2016 | 58.20 | 58.34 | 57.99 | 58.29 | 683,080 | +0.04(+0.06%) |
Jul 18, 2016 | 58.49 | 58.67 | 57.90 | 58.25 | 1,018,943 | -0.18(-0.30%) |
Jul 15, 2016 | 59.09 | 59.16 | 58.36 | 58.43 | 1,075,674 | -0.28(-0.47%) |
Jul 14, 2016 | 58.96 | 59.16 | 58.64 | 58.71 | 1,161,050 | +0.26(+0.44%) |
Jul 13, 2016 | 58.67 | 59.11 | 58.34 | 58.45 | 1,465,052 | -0.14(-0.24%) |
Jul 12, 2016 | 59.52 | 59.77 | 58.53 | 58.59 | 1,492,826 | -0.57(-0.96%) |
Jul 11, 2016 | 58.88 | 59.30 | 58.75 | 59.15 | 1,063,562 | +0.32(+0.55%) |
Jul 08, 2016 | 58.62 | 58.84 | 58.00 | 58.83 | 1,538,923 | +0.83(+1.42%) |
Jul 07, 2016 | 58.08 | 58.30 | 57.57 | 58.00 | 1,246,768 | +0.32(+0.56%) |
Jul 05, 2016 | 57.71 | 57.97 | 57.03 | 57.68 | 1,503,003 | -0.17(-0.29%) |