Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.46 | 55.87 | 55.20 | 55.23 | 12,576,836 | +0.26(+0.47%) |
Oct 28, 2016 | 56.68 | 56.69 | 54.38 | 54.97 | 22,336,928 | -1.36(-2.41%) |
Oct 27, 2016 | 56.90 | 57.56 | 56.26 | 56.33 | 42,230,328 | +1.52(+2.77%) |
Oct 26, 2016 | 54.10 | 55.15 | 54.05 | 54.81 | 11,497,821 | +0.39(+0.72%) |
Oct 25, 2016 | 54.57 | 54.85 | 54.24 | 54.42 | 6,681,360 | -0.28(-0.51%) |
Oct 24, 2016 | 54.97 | 55.01 | 54.24 | 54.70 | 8,298,409 | +0.10(+0.19%) |
Oct 21, 2016 | 53.94 | 55.81 | 53.61 | 54.60 | 24,481,914 | +0.47(+0.88%) |
Oct 20, 2016 | 52.63 | 54.77 | 52.63 | 54.12 | 16,893,210 | +1.25(+2.36%) |
Oct 19, 2016 | 52.95 | 53.10 | 52.49 | 52.88 | 6,736,981 | -0.25(-0.47%) |
Oct 18, 2016 | 53.19 | 53.22 | 52.70 | 53.13 | 7,423,916 | +0.73(+1.40%) |
Oct 17, 2016 | 52.67 | 52.81 | 52.31 | 52.39 | 7,898,522 | -0.41(-0.78%) |
Oct 14, 2016 | 53.00 | 53.52 | 52.60 | 52.80 | 8,389,858 | +0.00(+0.00%) |
Oct 13, 2016 | 52.68 | 53.09 | 51.68 | 52.80 | 9,000,141 | -0.29(-0.54%) |
Oct 12, 2016 | 53.44 | 53.44 | 52.29 | 53.09 | 8,231,364 | -0.02(-0.05%) |
Oct 11, 2016 | 53.85 | 53.92 | 52.60 | 53.12 | 11,086,430 | -0.93(-1.72%) |
Oct 10, 2016 | 54.93 | 55.12 | 53.90 | 54.05 | 8,747,283 | -0.76(-1.38%) |
Oct 07, 2016 | 54.28 | 54.92 | 54.24 | 54.81 | 10,449,022 | +0.52(+0.96%) |
Oct 06, 2016 | 53.69 | 55.71 | 53.23 | 54.28 | 16,121,470 | +0.56(+1.05%) |
Oct 05, 2016 | 53.72 | 54.19 | 53.49 | 53.72 | 7,915,673 | +0.13(+0.24%) |
Oct 04, 2016 | 54.41 | 54.41 | 53.50 | 53.59 | 12,126,610 | -0.35(-0.64%) |
Oct 03, 2016 | 54.72 | 55.68 | 53.74 | 53.94 | 12,467,330 | -1.12(-2.03%) |
Sep 30, 2016 | 54.97 | 56.58 | 54.77 | 55.05 | 42,738,988 | +0.84(+1.56%) |
Sep 29, 2016 | 50.86 | 55.32 | 50.40 | 54.21 | 53,351,992 | +3.21(+6.30%) |
Sep 28, 2016 | 50.82 | 51.19 | 50.63 | 51.00 | 6,519,080 | +0.11(+0.22%) |
Sep 27, 2016 | 50.26 | 50.92 | 50.18 | 50.88 | 6,470,314 | +0.80(+1.60%) |
Sep 26, 2016 | 50.22 | 50.28 | 49.72 | 50.08 | 7,723,035 | -0.35(-0.70%) |
Sep 23, 2016 | 50.63 | 51.09 | 50.37 | 50.43 | 9,698,292 | -0.62(-1.21%) |
Sep 22, 2016 | 51.21 | 51.44 | 50.92 | 51.05 | 9,823,943 | -0.04(-0.08%) |
Sep 21, 2016 | 50.71 | 51.15 | 50.56 | 51.09 | 9,317,397 | +0.70(+1.39%) |
Sep 20, 2016 | 50.85 | 50.88 | 50.26 | 50.39 | 6,807,605 | -0.13(-0.25%) |
Sep 19, 2016 | 50.74 | 50.95 | 50.44 | 50.52 | 8,410,730 | -0.10(-0.21%) |
Sep 16, 2016 | 50.54 | 50.99 | 50.13 | 50.63 | 18,262,156 | +0.36(+0.72%) |
Sep 15, 2016 | 49.79 | 50.37 | 49.47 | 50.26 | 11,056,330 | +0.76(+1.54%) |
Sep 14, 2016 | 49.26 | 49.79 | 49.06 | 49.50 | 7,456,926 | +0.24(+0.49%) |
Sep 13, 2016 | 49.69 | 49.99 | 48.98 | 49.26 | 10,447,809 | -0.77(-1.54%) |
Sep 12, 2016 | 48.41 | 50.05 | 48.17 | 50.03 | 12,639,497 | +1.39(+2.86%) |
Sep 09, 2016 | 49.84 | 50.06 | 48.63 | 48.64 | 13,220,519 | -1.74(-3.46%) |
Sep 08, 2016 | 49.85 | 50.48 | 49.83 | 50.39 | 9,578,116 | +0.21(+0.42%) |
Sep 07, 2016 | 50.79 | 50.84 | 50.09 | 50.18 | 7,815,331 | -0.53(-1.05%) |
Sep 06, 2016 | 50.73 | 50.95 | 50.54 | 50.71 | 6,971,326 | -0.21(-0.41%) |
Sep 02, 2016 | 51.06 | 50.92 | 50.92 | 50.92 | 7,870,765 | -0.10(-0.19%) |
Sep 01, 2016 | 50.53 | 51.04 | 50.24 | 51.01 | 8,592,906 | +0.32(+0.63%) |
Aug 31, 2016 | 50.62 | 50.73 | 50.26 | 50.69 | 8,107,992 | +0.10(+0.21%) |
Aug 30, 2016 | 50.63 | 51.04 | 50.40 | 50.59 | 6,280,304 | -0.03(-0.06%) |
Aug 29, 2016 | 50.17 | 50.70 | 50.13 | 50.62 | 6,662,401 | +0.43(+0.87%) |
Aug 26, 2016 | 50.12 | 50.61 | 49.93 | 50.18 | 9,104,146 | +0.26(+0.53%) |
Aug 25, 2016 | 49.95 | 50.18 | 49.87 | 49.92 | 6,169,370 | +0.02(+0.05%) |
Aug 24, 2016 | 50.14 | 50.40 | 49.79 | 49.90 | 8,660,957 | -0.38(-0.76%) |
Aug 23, 2016 | 50.21 | 50.76 | 50.07 | 50.28 | 7,491,842 | +0.21(+0.41%) |
Aug 22, 2016 | 49.97 | 50.10 | 49.69 | 50.07 | 7,178,767 | +0.06(+0.11%) |
Aug 19, 2016 | 49.90 | 50.08 | 49.42 | 50.02 | 8,900,106 | -0.22(-0.44%) |
Aug 18, 2016 | 49.69 | 50.24 | 49.55 | 50.24 | 9,956,883 | +0.61(+1.22%) |
Aug 17, 2016 | 49.59 | 49.73 | 49.24 | 49.63 | 8,547,933 | +0.17(+0.34%) |
Aug 16, 2016 | 49.48 | 49.81 | 49.22 | 49.47 | 9,600,595 | -0.29(-0.58%) |
Aug 15, 2016 | 49.25 | 49.80 | 49.25 | 49.75 | 8,154,495 | +0.57(+1.17%) |
Aug 12, 2016 | 49.04 | 49.40 | 48.84 | 49.18 | 6,208,189 | -0.02(-0.05%) |
Aug 11, 2016 | 49.32 | 49.53 | 49.15 | 49.20 | 6,258,445 | +0.02(+0.05%) |
Aug 10, 2016 | 49.41 | 49.54 | 48.97 | 49.18 | 4,809,462 | -0.22(-0.45%) |
Aug 09, 2016 | 49.34 | 49.76 | 49.28 | 49.40 | 6,713,579 | +0.33(+0.67%) |
Aug 08, 2016 | 49.45 | 49.56 | 48.91 | 49.08 | 10,553,437 | -0.33(-0.68%) |
Aug 05, 2016 | 49.03 | 49.49 | 48.83 | 49.41 | 10,440,606 | +0.81(+1.67%) |
Aug 04, 2016 | 48.70 | 48.80 | 48.40 | 48.60 | 6,486,634 | -0.02(-0.05%) |
Aug 03, 2016 | 48.29 | 48.70 | 48.22 | 48.62 | 8,090,963 | +0.33(+0.68%) |
Aug 02, 2016 | 49.20 | 49.37 | 47.83 | 48.30 | 18,486,350 | -1.00(-2.02%) |