Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.25 | 55.25 | 54.55 | 54.78 | 2,249,384 | -0.26(-0.47%) |
Sep 29, 2016 | 54.72 | 55.64 | 54.57 | 55.04 | 2,943,056 | +0.11(+0.20%) |
Sep 28, 2016 | 54.51 | 55.12 | 53.84 | 54.93 | 2,112,679 | +0.58(+1.07%) |
Sep 27, 2016 | 53.96 | 54.79 | 53.79 | 54.35 | 2,275,490 | +0.38(+0.70%) |
Sep 26, 2016 | 53.91 | 54.09 | 53.33 | 53.97 | 1,502,840 | +0.06(+0.11%) |
Sep 23, 2016 | 53.50 | 54.23 | 53.50 | 53.91 | 1,912,152 | +0.05(+0.09%) |
Sep 22, 2016 | 53.45 | 54.00 | 53.11 | 53.86 | 1,724,135 | +0.61(+1.15%) |
Sep 21, 2016 | 52.39 | 53.36 | 52.36 | 53.25 | 2,499,530 | +0.92(+1.76%) |
Sep 20, 2016 | 52.41 | 52.94 | 52.22 | 52.33 | 1,794,471 | +0.04(+0.08%) |
Sep 19, 2016 | 52.24 | 52.82 | 51.76 | 52.29 | 2,419,130 | +0.22(+0.42%) |
Sep 16, 2016 | 51.91 | 52.36 | 51.38 | 52.07 | 3,305,137 | +0.02(+0.04%) |
Sep 15, 2016 | 50.53 | 52.20 | 49.97 | 52.05 | 4,503,870 | +1.76(+3.50%) |
Sep 14, 2016 | 49.76 | 50.77 | 49.49 | 50.29 | 3,128,684 | +0.55(+1.11%) |
Sep 13, 2016 | 50.38 | 50.74 | 49.42 | 49.74 | 2,605,283 | -1.25(-2.45%) |
Sep 12, 2016 | 49.51 | 51.07 | 49.01 | 50.99 | 3,113,646 | +1.30(+2.62%) |
Sep 09, 2016 | 51.08 | 51.20 | 49.66 | 49.69 | 3,860,012 | -1.91(-3.70%) |
Sep 08, 2016 | 50.77 | 51.65 | 50.46 | 51.60 | 3,737,993 | +0.81(+1.59%) |
Sep 07, 2016 | 50.42 | 51.19 | 50.08 | 50.79 | 3,362,907 | +0.34(+0.67%) |
Sep 06, 2016 | 51.63 | 51.73 | 50.36 | 50.45 | 3,809,053 | -1.33(-2.57%) |
Sep 02, 2016 | 50.98 | 51.78 | 51.78 | 51.78 | 1,868,500 | +1.12(+2.21%) |
Sep 01, 2016 | 50.28 | 50.83 | 49.68 | 50.66 | 2,105,499 | +0.43(+0.86%) |
Aug 31, 2016 | 49.87 | 50.62 | 49.64 | 50.23 | 2,813,163 | +0.40(+0.80%) |
Aug 30, 2016 | 50.02 | 50.23 | 49.10 | 49.83 | 2,399,417 | -0.03(-0.06%) |
Aug 29, 2016 | 48.91 | 49.96 | 48.88 | 49.86 | 2,250,981 | +1.02(+2.09%) |
Aug 26, 2016 | 49.51 | 49.60 | 48.51 | 48.84 | 1,500,517 | -0.46(-0.93%) |
Aug 25, 2016 | 49.50 | 49.73 | 49.07 | 49.30 | 1,201,106 | -0.29(-0.58%) |
Aug 24, 2016 | 50.11 | 50.61 | 49.44 | 49.59 | 1,584,154 | -0.39(-0.78%) |
Aug 23, 2016 | 50.28 | 50.34 | 49.74 | 49.98 | 981,533 | +0.09(+0.18%) |
Aug 22, 2016 | 50.51 | 50.51 | 49.36 | 49.89 | 1,489,663 | -0.51(-1.01%) |
Aug 19, 2016 | 51.20 | 51.40 | 50.35 | 50.40 | 1,296,723 | -1.13(-2.19%) |
Aug 18, 2016 | 51.25 | 52.09 | 51.20 | 51.53 | 1,391,862 | +0.35(+0.68%) |
Aug 17, 2016 | 52.10 | 52.11 | 50.80 | 51.18 | 2,005,263 | -0.98(-1.88%) |
Aug 16, 2016 | 52.30 | 52.44 | 51.56 | 52.16 | 2,022,401 | -0.09(-0.17%) |
Aug 15, 2016 | 51.08 | 52.90 | 50.95 | 52.25 | 3,223,975 | +1.23(+2.41%) |
Aug 12, 2016 | 50.88 | 51.46 | 50.71 | 51.02 | 1,635,222 | +0.01(+0.02%) |
Aug 11, 2016 | 50.89 | 51.48 | 50.89 | 51.01 | 1,224,375 | +0.14(+0.28%) |
Aug 10, 2016 | 52.15 | 52.17 | 50.79 | 50.87 | 2,080,825 | -1.37(-2.62%) |
Aug 09, 2016 | 52.55 | 52.75 | 51.76 | 52.24 | 3,526,549 | +0.95(+1.85%) |
Aug 08, 2016 | 51.57 | 52.03 | 51.16 | 51.29 | 2,004,772 | -0.13(-0.25%) |
Aug 05, 2016 | 52.03 | 52.65 | 51.42 | 51.42 | 2,584,326 | -0.37(-0.71%) |
Aug 04, 2016 | 51.46 | 51.87 | 50.66 | 51.79 | 5,482,998 | +0.47(+0.92%) |
Aug 03, 2016 | 50.25 | 51.44 | 50.20 | 51.32 | 12,354,160 | +2.13(+4.33%) |
Aug 02, 2016 | 51.32 | 51.66 | 49.18 | 49.19 | 18,626,836 | -4.29(-8.02%) |
Aug 01, 2016 | 53.55 | 54.19 | 53.24 | 53.48 | 1,670,866 | +0.06(+0.11%) |
Jul 29, 2016 | 53.33 | 53.58 | 52.73 | 53.42 | 2,281,771 | -0.05(-0.09%) |
Jul 28, 2016 | 51.99 | 53.67 | 51.38 | 53.47 | 2,013,390 | +1.43(+2.75%) |
Jul 27, 2016 | 52.21 | 52.38 | 51.65 | 52.04 | 1,574,528 | -0.16(-0.31%) |
Jul 26, 2016 | 52.44 | 52.97 | 52.10 | 52.20 | 1,615,360 | -0.05(-0.10%) |
Jul 25, 2016 | 53.25 | 53.70 | 52.14 | 52.25 | 2,191,525 | -1.23(-2.30%) |
Jul 22, 2016 | 53.22 | 54.29 | 52.97 | 53.48 | 2,442,469 | -0.23(-0.43%) |
Jul 21, 2016 | 51.05 | 53.83 | 49.91 | 53.71 | 3,648,953 | +1.74(+3.35%) |
Jul 20, 2016 | 52.37 | 52.37 | 51.35 | 51.97 | 1,684,279 | -0.12(-0.23%) |
Jul 19, 2016 | 52.08 | 52.40 | 51.83 | 52.09 | 1,357,655 | -0.23(-0.44%) |
Jul 18, 2016 | 52.43 | 52.49 | 51.73 | 52.32 | 1,332,350 | +0.14(+0.27%) |
Jul 15, 2016 | 53.28 | 53.64 | 52.03 | 52.18 | 1,536,462 | -0.73(-1.38%) |
Jul 14, 2016 | 52.65 | 53.19 | 52.28 | 52.91 | 809,031 | +0.38(+0.72%) |
Jul 13, 2016 | 53.17 | 53.17 | 52.38 | 52.53 | 1,479,097 | -0.32(-0.61%) |
Jul 12, 2016 | 52.79 | 53.26 | 52.17 | 52.85 | 2,095,785 | +0.59(+1.13%) |
Jul 11, 2016 | 52.17 | 52.55 | 51.77 | 52.26 | 2,045,653 | +0.41(+0.79%) |
Jul 08, 2016 | 51.45 | 52.69 | 51.26 | 51.85 | 2,155,617 | +0.59(+1.15%) |
Jul 07, 2016 | 51.32 | 52.04 | 50.50 | 51.26 | 1,192,054 | +0.45(+0.89%) |
Jul 05, 2016 | 52.44 | 52.51 | 50.60 | 50.81 | 2,012,858 | -1.76(-3.35%) |