Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.95 | 53.73 | 52.95 | 53.35 | 26,984,912 | +0.75(+1.43%) |
Sep 29, 2016 | 53.44 | 53.85 | 52.36 | 52.60 | 23,299,582 | -0.85(-1.59%) |
Sep 28, 2016 | 53.35 | 53.50 | 52.88 | 53.45 | 13,964,396 | +0.28(+0.53%) |
Sep 27, 2016 | 52.41 | 53.21 | 52.17 | 53.17 | 17,111,240 | +0.46(+0.88%) |
Sep 26, 2016 | 53.36 | 53.52 | 52.51 | 52.70 | 20,478,756 | -1.18(-2.19%) |
Sep 23, 2016 | 53.99 | 54.40 | 53.82 | 53.88 | 17,432,462 | -0.11(-0.21%) |
Sep 22, 2016 | 53.67 | 54.02 | 53.55 | 53.99 | 15,951,466 | +0.44(+0.82%) |
Sep 21, 2016 | 53.55 | 53.79 | 53.13 | 53.55 | 17,618,946 | +0.30(+0.57%) |
Sep 20, 2016 | 53.48 | 53.56 | 53.07 | 53.25 | 12,595,754 | +0.22(+0.41%) |
Sep 19, 2016 | 53.00 | 53.39 | 52.76 | 53.03 | 16,807,816 | +0.30(+0.56%) |
Sep 16, 2016 | 52.95 | 53.09 | 52.43 | 52.74 | 31,403,698 | -0.66(-1.23%) |
Sep 15, 2016 | 53.11 | 53.63 | 52.95 | 53.39 | 15,775,206 | +0.19(+0.36%) |
Sep 14, 2016 | 53.10 | 53.88 | 53.05 | 53.20 | 15,785,410 | -0.10(-0.20%) |
Sep 13, 2016 | 52.97 | 53.57 | 52.74 | 53.31 | 23,558,830 | -0.42(-0.79%) |
Sep 12, 2016 | 52.99 | 53.92 | 52.69 | 53.73 | 20,534,672 | +0.33(+0.62%) |
Sep 09, 2016 | 53.71 | 54.03 | 53.39 | 53.40 | 24,570,912 | -0.48(-0.89%) |
Sep 08, 2016 | 53.86 | 54.23 | 53.68 | 53.88 | 15,292,748 | +0.07(+0.13%) |
Sep 07, 2016 | 53.81 | 54.16 | 53.65 | 53.81 | 12,568,109 | -0.22(-0.42%) |
Sep 06, 2016 | 54.08 | 54.12 | 53.45 | 54.03 | 20,779,720 | -0.04(-0.07%) |
Sep 02, 2016 | 54.00 | 54.07 | 54.07 | 54.07 | 17,124,612 | +0.22(+0.42%) |
Sep 01, 2016 | 54.20 | 54.26 | 53.40 | 53.85 | 15,259,703 | -0.23(-0.43%) |
Aug 31, 2016 | 54.05 | 54.30 | 53.57 | 54.08 | 18,659,070 | +0.00(+0.00%) |
Aug 30, 2016 | 53.64 | 54.16 | 53.64 | 54.08 | 17,212,510 | +0.44(+0.82%) |
Aug 29, 2016 | 53.27 | 53.76 | 53.25 | 53.64 | 18,199,644 | +0.58(+1.10%) |
Aug 26, 2016 | 53.15 | 53.59 | 52.76 | 53.06 | 17,521,374 | +0.12(+0.23%) |
Aug 25, 2016 | 52.81 | 52.99 | 52.71 | 52.94 | 12,454,213 | +0.10(+0.18%) |
Aug 24, 2016 | 52.87 | 53.07 | 52.70 | 52.84 | 12,689,544 | +0.14(+0.27%) |
Aug 23, 2016 | 52.94 | 53.15 | 52.69 | 52.70 | 11,169,841 | -0.02(-0.05%) |
Aug 22, 2016 | 52.68 | 52.78 | 52.41 | 52.72 | 11,302,205 | -0.05(-0.09%) |
Aug 19, 2016 | 52.66 | 52.81 | 52.26 | 52.77 | 11,338,707 | -0.07(-0.14%) |
Aug 18, 2016 | 52.58 | 52.87 | 52.50 | 52.84 | 11,624,199 | +0.05(+0.09%) |
Aug 17, 2016 | 52.72 | 52.87 | 52.51 | 52.79 | 14,812,115 | +0.14(+0.27%) |
Aug 16, 2016 | 52.37 | 52.85 | 52.27 | 52.65 | 12,641,682 | -0.01(-0.02%) |
Aug 15, 2016 | 52.53 | 52.74 | 52.45 | 52.66 | 10,446,922 | +0.32(+0.61%) |
Aug 12, 2016 | 52.06 | 52.36 | 51.97 | 52.34 | 9,592,018 | -0.11(-0.21%) |
Aug 11, 2016 | 52.30 | 52.63 | 52.10 | 52.45 | 11,987,177 | +0.14(+0.28%) |
Aug 10, 2016 | 52.82 | 52.94 | 52.21 | 52.30 | 14,422,738 | -0.47(-0.90%) |
Aug 09, 2016 | 53.03 | 53.11 | 52.63 | 52.78 | 12,600,764 | -0.18(-0.35%) |
Aug 08, 2016 | 52.94 | 53.27 | 52.75 | 52.96 | 14,177,225 | -0.16(-0.30%) |
Aug 05, 2016 | 52.19 | 53.18 | 52.14 | 53.12 | 25,901,190 | +1.39(+2.70%) |
Aug 04, 2016 | 51.67 | 51.93 | 51.49 | 51.73 | 12,322,361 | -0.08(-0.15%) |
Aug 03, 2016 | 51.03 | 51.82 | 51.00 | 51.81 | 16,376,871 | +0.81(+1.59%) |
Aug 02, 2016 | 50.95 | 51.29 | 50.78 | 51.00 | 16,910,968 | -0.12(-0.24%) |
Aug 01, 2016 | 51.40 | 51.53 | 50.97 | 51.12 | 14,256,387 | -0.14(-0.27%) |
Jul 29, 2016 | 51.12 | 51.51 | 51.08 | 51.25 | 16,487,729 | -0.10(-0.20%) |
Jul 28, 2016 | 51.28 | 51.43 | 51.05 | 51.36 | 12,497,613 | -0.18(-0.36%) |
Jul 27, 2016 | 51.34 | 51.83 | 51.33 | 51.54 | 14,735,845 | +0.16(+0.31%) |
Jul 26, 2016 | 51.26 | 51.49 | 51.05 | 51.38 | 10,068,672 | +0.21(+0.41%) |
Jul 25, 2016 | 51.26 | 51.41 | 51.02 | 51.17 | 10,194,680 | -0.14(-0.27%) |
Jul 22, 2016 | 51.20 | 51.35 | 50.96 | 51.31 | 10,228,922 | +0.28(+0.55%) |
Jul 21, 2016 | 51.28 | 51.42 | 50.98 | 51.03 | 12,421,887 | -0.19(-0.38%) |
Jul 20, 2016 | 51.37 | 51.46 | 51.05 | 51.22 | 12,993,876 | +0.06(+0.11%) |
Jul 19, 2016 | 50.97 | 51.36 | 50.85 | 51.17 | 12,152,475 | -0.08(-0.16%) |
Jul 18, 2016 | 51.38 | 51.60 | 51.20 | 51.25 | 13,509,736 | -0.18(-0.34%) |
Jul 15, 2016 | 51.88 | 51.92 | 50.97 | 51.42 | 21,975,160 | +0.05(+0.09%) |
Jul 14, 2016 | 51.87 | 52.06 | 51.32 | 51.37 | 36,173,792 | +0.77(+1.52%) |
Jul 13, 2016 | 50.54 | 50.82 | 50.19 | 50.61 | 23,087,926 | -0.03(-0.06%) |
Jul 12, 2016 | 50.50 | 50.93 | 50.39 | 50.64 | 20,702,960 | +0.75(+1.49%) |
Jul 11, 2016 | 50.01 | 50.44 | 49.79 | 49.89 | 16,413,987 | +0.35(+0.71%) |
Jul 08, 2016 | 49.14 | 49.80 | 48.54 | 49.54 | 21,215,980 | +1.00(+2.06%) |
Jul 07, 2016 | 48.49 | 48.99 | 48.20 | 48.54 | 17,187,412 | +0.31(+0.65%) |
Jul 06, 2016 | 47.28 | 48.31 | 47.08 | 48.23 | 25,496,018 | +0.51(+1.07%) |
Jul 05, 2016 | 48.43 | 48.51 | 47.35 | 47.71 | 29,151,534 | -1.37(-2.79%) |