Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.92 | 56.32 | 55.81 | 56.14 | 119,866 | +0.43(+0.77%) |
Sep 29, 2016 | 56.08 | 56.26 | 55.59 | 55.71 | 79,720 | -0.40(-0.71%) |
Sep 28, 2016 | 55.79 | 56.11 | 55.53 | 56.11 | 32,289 | +0.37(+0.67%) |
Sep 27, 2016 | 55.32 | 55.79 | 55.23 | 55.74 | 220,897 | +0.39(+0.71%) |
Sep 26, 2016 | 55.32 | 55.56 | 55.28 | 55.34 | 131,867 | -0.24(-0.43%) |
Sep 23, 2016 | 55.83 | 55.83 | 55.58 | 55.58 | 49,477 | -0.38(-0.67%) |
Sep 22, 2016 | 55.78 | 56.02 | 55.78 | 55.96 | 144,807 | +0.46(+0.83%) |
Sep 21, 2016 | 54.97 | 55.52 | 54.87 | 55.50 | 247,613 | +0.74(+1.36%) |
Sep 20, 2016 | 54.98 | 55.02 | 54.75 | 54.75 | 35,608 | +0.01(+0.03%) |
Sep 19, 2016 | 54.76 | 55.11 | 54.60 | 54.74 | 103,271 | +0.22(+0.39%) |
Sep 16, 2016 | 54.75 | 54.92 | 54.39 | 54.52 | 93,081 | -0.43(-0.77%) |
Sep 15, 2016 | 54.39 | 55.05 | 54.30 | 54.95 | 310,692 | +0.57(+1.05%) |
Sep 14, 2016 | 54.49 | 54.80 | 54.31 | 54.38 | 91,685 | -0.15(-0.28%) |
Sep 13, 2016 | 54.90 | 54.98 | 54.37 | 54.53 | 157,693 | -0.80(-1.45%) |
Sep 12, 2016 | 54.30 | 55.42 | 54.21 | 55.33 | 131,409 | +0.75(+1.37%) |
Sep 09, 2016 | 55.79 | 55.79 | 54.58 | 54.58 | 149,685 | -1.60(-2.86%) |
Sep 08, 2016 | 56.19 | 56.26 | 56.09 | 56.19 | 63,678 | -0.12(-0.22%) |
Sep 07, 2016 | 56.22 | 56.32 | 56.09 | 56.31 | 107,335 | -0.00(-0.01%) |
Sep 06, 2016 | 56.49 | 56.57 | 56.14 | 56.32 | 131,154 | -0.15(-0.26%) |
Sep 02, 2016 | 56.41 | 56.46 | 56.46 | 56.46 | 309,439 | +0.28(+0.50%) |
Sep 01, 2016 | 56.26 | 56.28 | 55.74 | 56.18 | 2,017,853 | +0.09(+0.17%) |
Aug 31, 2016 | 56.29 | 56.29 | 55.91 | 56.09 | 34,843 | -0.24(-0.43%) |
Aug 30, 2016 | 56.45 | 56.52 | 56.23 | 56.33 | 91,039 | -0.11(-0.19%) |
Aug 29, 2016 | 56.23 | 56.56 | 56.23 | 56.44 | 55,832 | +0.24(+0.43%) |
Aug 26, 2016 | 56.35 | 56.62 | 56.01 | 56.20 | 75,375 | -0.10(-0.18%) |
Aug 25, 2016 | 56.19 | 56.38 | 56.09 | 56.30 | 61,027 | +0.04(+0.07%) |
Aug 24, 2016 | 56.48 | 56.48 | 56.18 | 56.26 | 68,058 | -0.24(-0.42%) |
Aug 23, 2016 | 56.51 | 56.64 | 56.50 | 56.50 | 46,209 | +0.12(+0.22%) |
Aug 22, 2016 | 56.26 | 56.39 | 56.10 | 56.38 | 62,852 | +0.02(+0.04%) |
Aug 19, 2016 | 56.08 | 56.41 | 55.98 | 56.35 | 75,737 | +0.09(+0.16%) |
Aug 18, 2016 | 56.05 | 56.27 | 56.05 | 56.27 | 57,185 | +0.16(+0.28%) |
Aug 17, 2016 | 56.02 | 56.13 | 55.83 | 56.11 | 86,614 | +0.09(+0.17%) |
Aug 16, 2016 | 56.21 | 56.21 | 56.01 | 56.02 | 63,978 | -0.32(-0.56%) |
Aug 15, 2016 | 56.09 | 56.40 | 56.09 | 56.33 | 70,560 | +0.32(+0.58%) |
Aug 12, 2016 | 56.09 | 56.10 | 55.90 | 56.01 | 92,482 | -0.17(-0.30%) |
Aug 11, 2016 | 56.02 | 56.24 | 56.02 | 56.18 | 51,014 | +0.31(+0.56%) |
Aug 10, 2016 | 55.87 | 55.92 | 55.70 | 55.87 | 60,547 | +0.03(+0.06%) |
Aug 09, 2016 | 55.84 | 55.96 | 55.76 | 55.84 | 52,727 | +0.01(+0.02%) |
Aug 08, 2016 | 55.89 | 56.00 | 55.75 | 55.83 | 146,840 | -0.02(-0.03%) |
Aug 05, 2016 | 55.47 | 55.87 | 55.47 | 55.85 | 104,964 | +0.54(+0.98%) |
Aug 04, 2016 | 55.31 | 55.48 | 55.25 | 55.30 | 82,175 | +0.10(+0.19%) |
Aug 03, 2016 | 54.95 | 55.21 | 54.95 | 55.20 | 45,351 | +0.21(+0.37%) |
Aug 02, 2016 | 55.34 | 55.43 | 54.81 | 54.99 | 150,166 | -0.44(-0.79%) |
Aug 01, 2016 | 55.49 | 55.65 | 55.31 | 55.43 | 280,423 | -0.13(-0.23%) |
Jul 29, 2016 | 55.58 | 55.66 | 55.29 | 55.56 | 156,146 | -0.12(-0.21%) |
Jul 28, 2016 | 55.67 | 55.79 | 55.44 | 55.68 | 77,723 | -0.08(-0.14%) |
Jul 27, 2016 | 56.06 | 56.06 | 55.60 | 55.76 | 85,537 | -0.22(-0.39%) |
Jul 26, 2016 | 55.56 | 55.98 | 55.56 | 55.98 | 99,513 | +0.47(+0.85%) |
Jul 25, 2016 | 55.64 | 55.64 | 55.40 | 55.51 | 28,053 | -0.26(-0.46%) |
Jul 22, 2016 | 55.45 | 55.77 | 55.34 | 55.77 | 61,334 | -0.01(-0.03%) |
Jul 21, 2016 | 56.12 | 56.23 | 55.67 | 55.78 | 210,897 | -0.43(-0.77%) |
Jul 20, 2016 | 55.95 | 56.34 | 55.95 | 56.21 | 79,610 | +0.27(+0.48%) |
Jul 19, 2016 | 55.86 | 56.04 | 55.69 | 55.94 | 98,201 | +0.02(+0.04%) |
Jul 18, 2016 | 56.02 | 56.27 | 55.83 | 55.92 | 154,809 | -0.05(-0.09%) |
Jul 15, 2016 | 56.10 | 56.13 | 55.89 | 55.97 | 136,153 | +0.02(+0.03%) |
Jul 14, 2016 | 55.96 | 56.15 | 55.90 | 55.95 | 160,743 | +0.29(+0.52%) |
Jul 13, 2016 | 55.73 | 55.73 | 55.44 | 55.66 | 86,087 | +0.11(+0.19%) |
Jul 12, 2016 | 55.39 | 55.66 | 55.32 | 55.56 | 270,134 | +0.42(+0.75%) |
Jul 11, 2016 | 54.99 | 55.29 | 54.95 | 55.14 | 92,468 | +0.28(+0.52%) |
Jul 08, 2016 | 54.13 | 54.93 | 53.81 | 54.86 | 149,178 | +1.04(+1.94%) |
Jul 07, 2016 | 53.74 | 54.07 | 53.61 | 53.81 | 552,386 | +0.10(+0.19%) |
Jul 06, 2016 | 53.28 | 53.73 | 53.04 | 53.71 | 410,569 | +0.30(+0.56%) |
Jul 05, 2016 | 53.67 | 53.67 | 53.17 | 53.41 | 334,550 | -0.51(-0.95%) |