Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.12 | 52.30 | 51.91 | 52.14 | 32,951,604 | +0.18(+0.35%) |
Sep 29, 2016 | 52.33 | 52.66 | 51.79 | 51.96 | 27,824,708 | -0.57(-1.09%) |
Sep 28, 2016 | 52.40 | 52.56 | 52.21 | 52.53 | 22,602,220 | +0.07(+0.14%) |
Sep 27, 2016 | 51.54 | 52.56 | 51.31 | 52.46 | 30,341,582 | +0.95(+1.85%) |
Sep 26, 2016 | 51.67 | 51.73 | 51.45 | 51.51 | 23,957,762 | -0.48(-0.92%) |
Sep 23, 2016 | 52.39 | 52.42 | 51.94 | 51.99 | 22,043,974 | -0.35(-0.67%) |
Sep 22, 2016 | 52.43 | 52.50 | 52.17 | 52.34 | 21,896,850 | +0.05(+0.10%) |
Sep 21, 2016 | 52.06 | 52.37 | 51.67 | 52.29 | 37,233,276 | +0.86(+1.67%) |
Sep 20, 2016 | 51.92 | 51.92 | 51.37 | 51.43 | 19,196,164 | -0.11(-0.21%) |
Sep 19, 2016 | 51.84 | 52.28 | 51.46 | 51.54 | 23,128,030 | -0.29(-0.56%) |
Sep 16, 2016 | 52.17 | 52.17 | 51.37 | 51.83 | 49,275,780 | +0.05(+0.10%) |
Sep 15, 2016 | 50.83 | 51.92 | 50.68 | 51.77 | 29,893,028 | +0.84(+1.65%) |
Sep 14, 2016 | 51.05 | 51.26 | 50.72 | 50.93 | 26,813,010 | -0.24(-0.48%) |
Sep 13, 2016 | 51.15 | 51.28 | 50.74 | 51.17 | 33,281,714 | -0.47(-0.91%) |
Sep 12, 2016 | 50.69 | 51.78 | 50.34 | 51.64 | 32,369,974 | +0.76(+1.49%) |
Sep 09, 2016 | 51.41 | 52.07 | 50.88 | 50.88 | 38,789,156 | -1.10(-2.12%) |
Sep 08, 2016 | 52.17 | 52.31 | 51.76 | 51.99 | 22,254,686 | -0.21(-0.40%) |
Sep 07, 2016 | 52.02 | 52.36 | 51.97 | 52.20 | 19,323,760 | +0.05(+0.09%) |
Sep 06, 2016 | 52.31 | 52.32 | 51.79 | 52.15 | 17,981,786 | -0.05(-0.10%) |
Sep 02, 2016 | 52.21 | 52.21 | 52.21 | 52.21 | 20,878,732 | +0.07(+0.14%) |
Sep 01, 2016 | 51.61 | 52.34 | 51.61 | 52.13 | 28,803,398 | +0.12(+0.23%) |
Aug 31, 2016 | 52.19 | 52.32 | 51.87 | 52.02 | 23,042,516 | -0.39(-0.74%) |
Aug 30, 2016 | 52.49 | 52.68 | 52.15 | 52.41 | 18,702,126 | -0.19(-0.36%) |
Aug 29, 2016 | 52.67 | 53.05 | 52.60 | 52.60 | 18,132,210 | +0.06(+0.12%) |
Aug 26, 2016 | 52.76 | 53.13 | 52.22 | 52.53 | 23,166,166 | -0.13(-0.24%) |
Aug 25, 2016 | 52.40 | 52.77 | 52.31 | 52.66 | 20,494,396 | +0.20(+0.38%) |
Aug 24, 2016 | 52.32 | 52.54 | 52.25 | 52.46 | 20,051,322 | +0.05(+0.10%) |
Aug 23, 2016 | 52.41 | 52.67 | 52.37 | 52.41 | 20,693,008 | +0.20(+0.38%) |
Aug 22, 2016 | 52.14 | 52.28 | 51.83 | 52.21 | 16,814,686 | +0.05(+0.09%) |
Aug 19, 2016 | 51.99 | 52.26 | 51.78 | 52.16 | 19,078,728 | +0.02(+0.03%) |
Aug 18, 2016 | 51.98 | 52.23 | 51.84 | 52.14 | 15,700,105 | +0.04(+0.07%) |
Aug 17, 2016 | 52.09 | 52.21 | 51.81 | 52.11 | 20,829,490 | +0.11(+0.21%) |
Aug 16, 2016 | 52.15 | 52.16 | 51.84 | 52.00 | 22,671,472 | -0.29(-0.55%) |
Aug 15, 2016 | 52.19 | 52.63 | 52.14 | 52.29 | 21,432,480 | +0.16(+0.31%) |
Aug 12, 2016 | 52.21 | 52.35 | 51.84 | 52.13 | 24,070,812 | -0.32(-0.62%) |
Aug 11, 2016 | 52.21 | 52.58 | 52.21 | 52.45 | 20,187,208 | +0.25(+0.48%) |
Aug 10, 2016 | 52.32 | 52.47 | 52.02 | 52.20 | 17,512,054 | -0.16(-0.31%) |
Aug 09, 2016 | 52.33 | 52.63 | 52.20 | 52.36 | 18,806,906 | +0.13(+0.24%) |
Aug 08, 2016 | 52.23 | 52.26 | 51.98 | 52.23 | 21,645,008 | +0.09(+0.17%) |
Aug 05, 2016 | 51.86 | 52.37 | 51.68 | 52.14 | 32,607,588 | +0.51(+0.99%) |
Aug 04, 2016 | 51.10 | 51.75 | 50.98 | 51.63 | 29,552,974 | +0.38(+0.74%) |
Aug 03, 2016 | 50.99 | 51.38 | 50.82 | 51.25 | 24,538,170 | +0.35(+0.69%) |
Aug 02, 2016 | 51.14 | 51.19 | 50.66 | 50.90 | 39,038,592 | +0.00(+0.00%) |
Aug 01, 2016 | 50.92 | 51.05 | 50.51 | 50.90 | 28,904,124 | -0.09(-0.18%) |
Jul 29, 2016 | 50.61 | 51.06 | 50.52 | 50.99 | 33,967,568 | +0.42(+0.84%) |
Jul 28, 2016 | 50.38 | 50.71 | 50.13 | 50.57 | 41,738,080 | +0.02(+0.04%) |
Jul 27, 2016 | 50.93 | 51.10 | 50.48 | 50.55 | 35,932,104 | -0.51(-1.00%) |
Jul 26, 2016 | 50.85 | 51.54 | 50.84 | 51.06 | 31,205,906 | +0.03(+0.05%) |
Jul 25, 2016 | 50.80 | 51.05 | 50.61 | 51.04 | 28,464,412 | +0.14(+0.28%) |
Jul 22, 2016 | 50.45 | 50.94 | 50.18 | 50.89 | 35,744,328 | +0.69(+1.38%) |
Jul 21, 2016 | 50.36 | 50.59 | 50.16 | 50.20 | 36,430,516 | -0.10(-0.20%) |
Jul 20, 2016 | 50.52 | 51.14 | 49.96 | 50.30 | 99,913,760 | +2.54(+5.31%) |
Jul 19, 2016 | 48.32 | 48.49 | 47.62 | 47.76 | 59,117,780 | -0.78(-1.61%) |
Jul 18, 2016 | 48.31 | 48.89 | 48.18 | 48.54 | 34,938,800 | +0.23(+0.48%) |
Jul 15, 2016 | 48.54 | 48.58 | 47.87 | 48.31 | 35,596,732 | -0.04(-0.07%) |
Jul 14, 2016 | 48.44 | 48.57 | 48.20 | 48.35 | 27,281,428 | +0.21(+0.43%) |
Jul 13, 2016 | 48.18 | 48.45 | 47.84 | 48.14 | 28,177,970 | +0.27(+0.56%) |
Jul 12, 2016 | 47.63 | 48.04 | 47.49 | 47.87 | 30,364,564 | +0.56(+1.18%) |
Jul 11, 2016 | 47.23 | 47.53 | 47.20 | 47.31 | 24,751,796 | +0.26(+0.55%) |
Jul 08, 2016 | 46.54 | 47.11 | 46.22 | 47.05 | 31,558,068 | +0.83(+1.79%) |
Jul 07, 2016 | 46.26 | 46.43 | 45.94 | 46.22 | 21,769,180 | +0.19(+0.41%) |
Jul 05, 2016 | 45.73 | 46.13 | 45.65 | 46.03 | 27,569,632 | +0.01(+0.02%) |