Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.28 | 47 | +0.03(+0.06%) | |||
Oct 27, 2016 | 54.25 | 54.25 | 54.25 | 0 | -0.21(-0.39%) | |
Oct 26, 2016 | 54.33 | 54.55 | 54.33 | 54.46 | 2,525 | -0.15(-0.27%) |
Oct 25, 2016 | 54.65 | 54.65 | 54.47 | 54.61 | 811 | +0.24(+0.44%) |
Oct 21, 2016 | 54.29 | 54.42 | 54.29 | 54.37 | 15 | -0.15(-0.27%) |
Oct 20, 2016 | 54.64 | 54.64 | 54.37 | 54.52 | 1,118 | -0.16(-0.29%) |
Oct 19, 2016 | 54.51 | 54.68 | 54.51 | 54.68 | 1,474 | +0.10(+0.17%) |
Oct 18, 2016 | 54.58 | 54.58 | 54.58 | 54.58 | 868 | +0.22(+0.41%) |
Oct 13, 2016 | 54.20 | 54.40 | 54.20 | 54.36 | 90 | -0.23(-0.42%) |
Oct 12, 2016 | 54.59 | 54.59 | 54.59 | 54.59 | 118 | +0.04(+0.07%) |
Oct 11, 2016 | 54.54 | 54.55 | 54.54 | 54.55 | 897 | -0.47(-0.85%) |
Oct 07, 2016 | 55.02 | 55.02 | 55.02 | 55.02 | 13 | +0.08(+0.14%) |
Oct 06, 2016 | 55.03 | 55.03 | 54.93 | 54.94 | 17,901 | -0.07(-0.13%) |
Oct 05, 2016 | 55.01 | 55.01 | 55.01 | 55.01 | 208 | +0.05(+0.10%) |
Oct 04, 2016 | 55.14 | 55.14 | 54.96 | 54.96 | 841 | -0.22(-0.40%) |
Oct 03, 2016 | 55.18 | 55.18 | 55.01 | 55.18 | 2,836 | -0.19(-0.35%) |
Sep 30, 2016 | 55.22 | 55.54 | 55.22 | 55.37 | 1,004 | +0.08(+0.14%) |
Sep 29, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 55.27 | 55.32 | 55.25 | 55.29 | 1,411 | +0.02(+0.03%) |
Sep 27, 2016 | 55.26 | 55.27 | 55.21 | 55.27 | 1,451 | +0.30(+0.55%) |
Sep 26, 2016 | 55.06 | 55.06 | 54.97 | 54.97 | 1,509 | -0.38(-0.69%) |
Sep 23, 2016 | 55.40 | 55.43 | 55.35 | 55.35 | 427 | -0.18(-0.32%) |
Sep 22, 2016 | 55.62 | 55.62 | 55.53 | 55.53 | 1,948 | +0.61(+1.10%) |
Sep 21, 2016 | 54.93 | 54.93 | 54.68 | 54.92 | 3,091 | +0.18(+0.32%) |
Sep 20, 2016 | 54.87 | 54.87 | 54.75 | 54.75 | 678 | +0.05(+0.10%) |
Sep 19, 2016 | 54.92 | 54.92 | 54.69 | 54.69 | 595 | +0.20(+0.36%) |
Sep 16, 2016 | 54.45 | 54.50 | 54.45 | 54.50 | 623 | -0.26(-0.48%) |
Sep 15, 2016 | 54.76 | 54.76 | 54.76 | 54.76 | 132 | +0.47(+0.86%) |
Sep 14, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 398 | -0.01(-0.02%) |
Sep 13, 2016 | 54.44 | 54.56 | 54.30 | 54.30 | 46,035 | -0.04(-0.08%) |
Sep 12, 2016 | 54.35 | 54.35 | 54.26 | 54.35 | 1,105 | -0.55(-1.00%) |
Sep 09, 2016 | 55.24 | 55.24 | 54.90 | 54.90 | 749 | -0.70(-1.26%) |
Sep 08, 2016 | 55.68 | 55.76 | 55.59 | 55.59 | 841 | -0.19(-0.34%) |
Sep 07, 2016 | 55.79 | 55.85 | 55.69 | 55.78 | 2,343 | +0.02(+0.03%) |
Sep 06, 2016 | 55.72 | 55.77 | 55.71 | 55.77 | 3,939 | +0.43(+0.77%) |
Sep 01, 2016 | 55.46 | 55.34 | 55.34 | 55.34 | 916 | +0.03(+0.05%) |
Aug 31, 2016 | 55.45 | 55.45 | 55.30 | 55.31 | 1,000 | -0.15(-0.26%) |
Aug 30, 2016 | 55.48 | 55.48 | 55.45 | 55.46 | 2,889 | -0.25(-0.46%) |
Aug 29, 2016 | 55.78 | 55.78 | 55.72 | 55.72 | 420 | +0.47(+0.85%) |
Aug 26, 2016 | 55.71 | 55.71 | 55.24 | 55.24 | 8,171 | -0.29(-0.52%) |
Aug 25, 2016 | 55.63 | 55.66 | 55.51 | 55.53 | 910 | -0.18(-0.32%) |
Aug 24, 2016 | 55.76 | 55.76 | 55.71 | 55.71 | 1,158 | -0.15(-0.26%) |
Aug 23, 2016 | 55.86 | 55.86 | 55.86 | 55.86 | 481 | +0.17(+0.31%) |
Aug 22, 2016 | 55.68 | 55.68 | 55.68 | 55.68 | 8,937 | -0.09(-0.16%) |
Aug 19, 2016 | 55.58 | 55.77 | 55.58 | 55.77 | 3,437 | +0.09(+0.15%) |
Aug 18, 2016 | 55.68 | 55.75 | 55.68 | 55.68 | 1,709 | +0.06(+0.11%) |
Aug 17, 2016 | 55.42 | 55.62 | 55.42 | 55.62 | 3,241 | -0.03(-0.06%) |
Aug 16, 2016 | 55.66 | 55.66 | 55.66 | 55.66 | 309 | -0.15(-0.27%) |
Aug 12, 2016 | 55.80 | 55.80 | 55.80 | 55.80 | 99 | -0.10(-0.17%) |
Aug 11, 2016 | 55.93 | 55.94 | 55.82 | 55.90 | 2,323 | +0.31(+0.57%) |
Aug 10, 2016 | 55.57 | 55.59 | 55.57 | 55.59 | 663 | -0.15(-0.26%) |
Aug 09, 2016 | 56.40 | 56.40 | 55.66 | 55.73 | 1,578 | +0.14(+0.26%) |
Aug 08, 2016 | 54.90 | 55.66 | 54.90 | 55.59 | 2,167 | +0.05(+0.08%) |
Aug 05, 2016 | 55.59 | 55.59 | 55.54 | 55.54 | 343 | +0.32(+0.57%) |
Aug 04, 2016 | 55.25 | 55.28 | 55.22 | 55.22 | 1,476 | +0.12(+0.22%) |
Aug 03, 2016 | 55.08 | 55.10 | 55.08 | 55.10 | 917 | +0.12(+0.22%) |
Aug 02, 2016 | 54.98 | 54.98 | 54.98 | 54.98 | 458 | -0.50(-0.90%) |