Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.18 | 57.19 | 56.16 | 56.76 | 5,769,620 | +0.63(+1.11%) |
Sep 29, 2016 | 56.41 | 56.78 | 56.04 | 56.14 | 3,553,393 | -0.26(-0.45%) |
Sep 28, 2016 | 56.19 | 56.44 | 55.94 | 56.39 | 3,868,748 | +0.23(+0.40%) |
Sep 27, 2016 | 56.11 | 56.45 | 55.79 | 56.17 | 5,331,757 | +0.21(+0.38%) |
Sep 26, 2016 | 56.39 | 56.54 | 55.93 | 55.96 | 5,686,865 | -0.70(-1.24%) |
Sep 23, 2016 | 56.03 | 56.81 | 56.00 | 56.66 | 3,488,829 | +0.11(+0.19%) |
Sep 22, 2016 | 56.43 | 56.77 | 56.31 | 56.55 | 2,829,136 | +0.53(+0.94%) |
Sep 21, 2016 | 55.57 | 56.13 | 55.56 | 56.03 | 2,703,731 | +0.51(+0.92%) |
Sep 20, 2016 | 55.38 | 55.70 | 55.23 | 55.51 | 2,765,860 | +0.26(+0.48%) |
Sep 19, 2016 | 55.31 | 55.53 | 55.08 | 55.25 | 3,277,436 | +0.22(+0.40%) |
Sep 16, 2016 | 54.60 | 55.05 | 54.43 | 55.03 | 13,486,254 | +0.16(+0.28%) |
Sep 15, 2016 | 54.24 | 54.97 | 53.92 | 54.88 | 4,881,381 | +0.54(+0.99%) |
Sep 14, 2016 | 54.20 | 54.72 | 54.09 | 54.34 | 3,651,128 | +0.14(+0.25%) |
Sep 13, 2016 | 55.01 | 55.02 | 54.08 | 54.20 | 4,768,952 | -1.22(-2.20%) |
Sep 12, 2016 | 54.24 | 55.53 | 54.18 | 55.42 | 5,943,222 | +1.06(+1.94%) |
Sep 09, 2016 | 55.28 | 55.28 | 54.36 | 54.36 | 5,960,825 | -1.20(-2.16%) |
Sep 08, 2016 | 56.28 | 56.38 | 55.53 | 55.56 | 5,596,790 | -1.07(-1.89%) |
Sep 07, 2016 | 56.91 | 56.95 | 56.38 | 56.63 | 6,650,445 | -0.41(-0.71%) |
Sep 06, 2016 | 57.25 | 57.47 | 56.91 | 57.04 | 7,727,138 | -0.01(-0.01%) |
Sep 02, 2016 | 57.11 | 57.04 | 57.04 | 57.04 | 5,602,666 | +0.31(+0.55%) |
Sep 01, 2016 | 56.62 | 56.90 | 56.53 | 56.73 | 2,838,450 | +0.03(+0.06%) |
Aug 31, 2016 | 56.54 | 56.88 | 56.46 | 56.70 | 3,290,408 | -0.04(-0.08%) |
Aug 30, 2016 | 56.74 | 56.98 | 56.54 | 56.74 | 3,516,091 | +0.01(+0.02%) |
Aug 29, 2016 | 56.19 | 56.84 | 56.06 | 56.73 | 2,879,067 | +0.77(+1.37%) |
Aug 26, 2016 | 56.24 | 56.78 | 55.86 | 55.96 | 3,884,824 | -0.26(-0.46%) |
Aug 25, 2016 | 56.08 | 56.44 | 55.95 | 56.22 | 3,906,180 | +0.12(+0.21%) |
Aug 24, 2016 | 56.39 | 56.65 | 56.01 | 56.10 | 3,254,808 | -0.34(-0.61%) |
Aug 23, 2016 | 56.26 | 56.76 | 56.20 | 56.44 | 2,744,521 | +0.31(+0.56%) |
Aug 22, 2016 | 55.83 | 56.22 | 55.69 | 56.13 | 2,899,378 | +0.31(+0.55%) |
Aug 19, 2016 | 56.54 | 56.61 | 55.80 | 55.83 | 4,030,486 | -0.91(-1.60%) |
Aug 18, 2016 | 56.18 | 56.81 | 56.12 | 56.73 | 3,349,129 | +0.55(+0.98%) |
Aug 17, 2016 | 56.04 | 56.29 | 55.79 | 56.18 | 2,837,904 | +0.05(+0.09%) |
Aug 16, 2016 | 56.01 | 56.46 | 55.96 | 56.13 | 2,652,062 | -0.09(-0.16%) |
Aug 15, 2016 | 56.21 | 56.59 | 56.16 | 56.22 | 2,227,332 | -0.01(-0.02%) |
Aug 12, 2016 | 55.99 | 56.68 | 55.89 | 56.23 | 3,613,223 | -0.01(-0.02%) |
Aug 11, 2016 | 55.54 | 56.48 | 55.54 | 56.24 | 4,024,764 | +0.95(+1.72%) |
Aug 10, 2016 | 55.76 | 55.94 | 55.24 | 55.29 | 4,126,735 | -0.36(-0.65%) |
Aug 09, 2016 | 55.57 | 56.16 | 55.57 | 55.66 | 3,344,642 | -0.03(-0.06%) |
Aug 08, 2016 | 55.62 | 55.74 | 55.36 | 55.69 | 4,955,020 | +0.22(+0.39%) |
Aug 05, 2016 | 55.51 | 55.80 | 55.38 | 55.47 | 2,782,014 | +0.20(+0.36%) |
Aug 04, 2016 | 55.18 | 55.54 | 54.98 | 55.27 | 2,870,486 | +0.03(+0.06%) |
Aug 03, 2016 | 55.13 | 55.25 | 54.86 | 55.24 | 2,957,664 | +0.04(+0.07%) |
Aug 02, 2016 | 55.82 | 55.86 | 54.81 | 55.20 | 3,711,409 | -0.69(-1.24%) |
Aug 01, 2016 | 55.76 | 56.21 | 55.68 | 55.89 | 3,834,175 | +0.00(+0.00%) |
Jul 29, 2016 | 56.31 | 56.48 | 55.82 | 55.89 | 3,364,052 | -0.53(-0.93%) |
Jul 28, 2016 | 56.06 | 56.60 | 56.02 | 56.42 | 3,726,634 | +0.34(+0.60%) |
Jul 27, 2016 | 55.83 | 56.19 | 55.68 | 56.08 | 6,155,367 | +0.29(+0.53%) |
Jul 26, 2016 | 55.87 | 56.33 | 55.55 | 55.79 | 6,493,538 | -0.68(-1.21%) |
Jul 25, 2016 | 56.21 | 56.49 | 56.11 | 56.47 | 4,073,900 | +0.15(+0.27%) |
Jul 22, 2016 | 55.03 | 56.48 | 55.02 | 56.32 | 6,525,390 | +1.38(+2.50%) |
Jul 21, 2016 | 54.71 | 55.09 | 54.54 | 54.94 | 3,226,239 | +0.02(+0.03%) |
Jul 20, 2016 | 55.01 | 55.23 | 54.85 | 54.93 | 2,339,030 | +0.19(+0.35%) |
Jul 19, 2016 | 54.51 | 55.02 | 54.51 | 54.73 | 3,625,722 | -0.02(-0.05%) |
Jul 18, 2016 | 54.82 | 54.98 | 54.36 | 54.76 | 5,652,724 | +0.07(+0.13%) |
Jul 15, 2016 | 55.32 | 55.49 | 54.67 | 54.69 | 6,763,191 | -0.49(-0.88%) |
Jul 14, 2016 | 56.29 | 56.63 | 54.92 | 55.18 | 16,874,858 | +1.58(+2.95%) |
Jul 13, 2016 | 53.54 | 53.92 | 53.17 | 53.59 | 9,946,017 | -0.02(-0.04%) |
Jul 12, 2016 | 54.04 | 54.34 | 53.49 | 53.61 | 7,865,764 | -0.13(-0.24%) |
Jul 11, 2016 | 53.41 | 53.84 | 53.18 | 53.74 | 5,182,578 | +0.42(+0.79%) |
Jul 08, 2016 | 52.85 | 53.72 | 52.42 | 53.32 | 6,498,160 | +0.90(+1.72%) |
Jul 07, 2016 | 52.41 | 52.71 | 52.21 | 52.42 | 5,690,608 | +0.09(+0.17%) |
Jul 06, 2016 | 51.90 | 52.43 | 51.59 | 52.33 | 4,998,743 | +0.70(+1.36%) |
Jul 05, 2016 | 51.79 | 52.17 | 51.54 | 51.63 | 4,087,064 | -0.30(-0.59%) |