Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.23 | 55.14 | 54.23 | 54.96 | 6,117,682 | +0.77(+1.42%) |
Sep 29, 2016 | 54.30 | 54.63 | 54.15 | 54.19 | 3,605,216 | -0.08(-0.15%) |
Sep 28, 2016 | 54.59 | 54.71 | 54.20 | 54.27 | 4,217,521 | -0.38(-0.69%) |
Sep 27, 2016 | 54.46 | 54.82 | 54.20 | 54.65 | 7,220,325 | +0.86(+1.59%) |
Sep 26, 2016 | 54.78 | 54.78 | 53.71 | 53.79 | 8,624,622 | -1.24(-2.25%) |
Sep 23, 2016 | 54.71 | 55.20 | 54.66 | 55.03 | 4,425,811 | +0.17(+0.31%) |
Sep 22, 2016 | 55.75 | 56.07 | 54.45 | 54.87 | 9,520,566 | -0.73(-1.31%) |
Sep 21, 2016 | 55.34 | 55.73 | 54.99 | 55.59 | 5,386,673 | +0.68(+1.24%) |
Sep 20, 2016 | 55.37 | 55.45 | 54.80 | 54.91 | 3,733,940 | -0.22(-0.39%) |
Sep 19, 2016 | 55.52 | 55.84 | 55.11 | 55.13 | 5,628,768 | -0.27(-0.49%) |
Sep 16, 2016 | 55.15 | 55.48 | 55.03 | 55.40 | 8,919,493 | +0.02(+0.03%) |
Sep 15, 2016 | 54.47 | 55.47 | 54.35 | 55.39 | 6,716,170 | +0.81(+1.48%) |
Sep 14, 2016 | 55.45 | 55.59 | 54.49 | 54.58 | 8,294,638 | -0.59(-1.07%) |
Sep 13, 2016 | 55.30 | 55.58 | 55.07 | 55.17 | 11,714,651 | -0.29(-0.52%) |
Sep 12, 2016 | 54.78 | 55.63 | 54.59 | 55.46 | 10,206,334 | +0.24(+0.43%) |
Sep 09, 2016 | 55.25 | 55.55 | 55.02 | 55.22 | 7,719,603 | -0.37(-0.66%) |
Sep 08, 2016 | 56.26 | 56.26 | 55.55 | 55.59 | 11,422,085 | -0.67(-1.19%) |
Sep 07, 2016 | 55.97 | 56.36 | 55.87 | 56.26 | 6,412,189 | +0.16(+0.29%) |
Sep 06, 2016 | 56.72 | 56.79 | 55.67 | 56.10 | 10,290,525 | -0.57(-1.00%) |
Sep 02, 2016 | 56.78 | 56.67 | 56.67 | 56.67 | 9,817,895 | +0.18(+0.33%) |
Sep 01, 2016 | 56.29 | 56.58 | 56.10 | 56.48 | 6,497,703 | +0.31(+0.56%) |
Aug 31, 2016 | 56.16 | 56.70 | 55.96 | 56.17 | 6,278,964 | -0.16(-0.28%) |
Aug 30, 2016 | 56.86 | 56.93 | 56.11 | 56.33 | 5,037,862 | -0.53(-0.93%) |
Aug 29, 2016 | 56.36 | 56.93 | 56.26 | 56.86 | 4,988,583 | +0.56(+1.00%) |
Aug 26, 2016 | 56.64 | 57.22 | 56.08 | 56.30 | 6,276,695 | -0.37(-0.65%) |
Aug 25, 2016 | 57.15 | 57.70 | 56.49 | 56.67 | 6,331,524 | -0.74(-1.28%) |
Aug 24, 2016 | 57.00 | 57.57 | 56.97 | 57.40 | 7,222,698 | +0.54(+0.96%) |
Aug 23, 2016 | 56.49 | 57.22 | 56.49 | 56.86 | 7,025,969 | +0.53(+0.94%) |
Aug 22, 2016 | 56.26 | 56.48 | 55.88 | 56.33 | 5,683,851 | +0.22(+0.38%) |
Aug 19, 2016 | 56.11 | 56.60 | 56.01 | 56.12 | 7,410,929 | -0.14(-0.26%) |
Aug 18, 2016 | 56.36 | 56.59 | 55.41 | 56.26 | 14,558,655 | -0.26(-0.47%) |
Aug 17, 2016 | 56.40 | 57.34 | 55.94 | 56.52 | 24,505,320 | -3.88(-6.43%) |
Aug 16, 2016 | 60.40 | 60.88 | 60.12 | 60.40 | 8,647,531 | -0.04(-0.07%) |
Aug 15, 2016 | 60.48 | 61.00 | 60.24 | 60.44 | 6,714,350 | +0.26(+0.43%) |
Aug 12, 2016 | 59.04 | 60.31 | 58.96 | 60.19 | 8,402,295 | +1.43(+2.43%) |
Aug 11, 2016 | 59.66 | 59.69 | 58.38 | 58.76 | 7,948,289 | +0.76(+1.31%) |
Aug 10, 2016 | 57.86 | 58.26 | 57.69 | 58.00 | 5,085,202 | +0.35(+0.61%) |
Aug 09, 2016 | 58.45 | 58.45 | 56.96 | 57.65 | 9,437,069 | -1.90(-3.19%) |
Aug 08, 2016 | 59.55 | 59.96 | 59.19 | 59.55 | 3,806,541 | +0.05(+0.08%) |
Aug 05, 2016 | 59.16 | 59.63 | 59.02 | 59.50 | 3,849,877 | +0.64(+1.08%) |
Aug 04, 2016 | 58.75 | 59.12 | 58.58 | 58.86 | 3,898,666 | +0.03(+0.05%) |
Aug 03, 2016 | 58.12 | 58.84 | 57.29 | 58.83 | 6,915,052 | +0.17(+0.28%) |
Aug 02, 2016 | 60.31 | 60.69 | 58.51 | 58.66 | 6,388,592 | -1.29(-2.15%) |
Aug 01, 2016 | 59.42 | 59.99 | 59.28 | 59.95 | 4,809,132 | +0.14(+0.24%) |
Jul 29, 2016 | 59.47 | 59.85 | 59.18 | 59.81 | 6,258,683 | +0.43(+0.72%) |
Jul 28, 2016 | 59.58 | 59.73 | 58.79 | 59.38 | 5,247,166 | -0.37(-0.61%) |
Jul 27, 2016 | 60.64 | 60.64 | 59.58 | 59.74 | 3,982,252 | -0.77(-1.27%) |
Jul 26, 2016 | 60.64 | 61.44 | 60.36 | 60.51 | 6,332,005 | -0.06(-0.10%) |
Jul 25, 2016 | 59.50 | 60.60 | 59.44 | 60.58 | 5,300,031 | +1.10(+1.84%) |
Jul 22, 2016 | 59.15 | 59.54 | 58.89 | 59.48 | 3,167,118 | +0.46(+0.78%) |
Jul 21, 2016 | 59.08 | 59.30 | 58.87 | 59.02 | 4,136,347 | -0.11(-0.19%) |
Jul 20, 2016 | 58.91 | 59.15 | 58.72 | 59.13 | 3,529,636 | +0.42(+0.72%) |
Jul 19, 2016 | 58.66 | 58.77 | 58.28 | 58.71 | 5,360,125 | -0.01(-0.01%) |
Jul 18, 2016 | 57.86 | 58.77 | 57.86 | 58.72 | 4,852,496 | +0.73(+1.26%) |
Jul 15, 2016 | 58.35 | 58.58 | 57.56 | 57.99 | 6,556,284 | -0.36(-0.61%) |
Jul 14, 2016 | 58.43 | 58.93 | 58.35 | 58.35 | 6,048,336 | +0.25(+0.44%) |
Jul 13, 2016 | 58.37 | 58.62 | 58.03 | 58.09 | 4,543,491 | -0.28(-0.48%) |
Jul 12, 2016 | 57.55 | 58.43 | 57.51 | 58.37 | 8,373,815 | +0.78(+1.35%) |
Jul 11, 2016 | 56.69 | 57.74 | 56.65 | 57.59 | 6,629,655 | +0.98(+1.72%) |
Jul 08, 2016 | 56.11 | 56.82 | 55.65 | 56.62 | 5,888,842 | +0.97(+1.74%) |
Jul 07, 2016 | 55.94 | 56.31 | 55.38 | 55.65 | 6,408,212 | -0.33(-0.60%) |
Jul 06, 2016 | 55.21 | 56.00 | 55.13 | 55.98 | 4,922,000 | +0.61(+1.10%) |
Jul 05, 2016 | 55.58 | 55.74 | 55.08 | 55.37 | 4,170,511 | -0.25(-0.44%) |