Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.25 | 55.15 | 54.25 | 54.98 | 6,116,235 | +0.77(+1.42%) |
Sep 29, 2016 | 54.31 | 54.65 | 54.17 | 54.21 | 3,604,364 | -0.08(-0.15%) |
Sep 28, 2016 | 54.61 | 54.72 | 54.22 | 54.29 | 4,216,524 | -0.38(-0.69%) |
Sep 27, 2016 | 54.47 | 54.83 | 54.22 | 54.66 | 7,218,618 | +0.86(+1.59%) |
Sep 26, 2016 | 54.79 | 54.79 | 53.73 | 53.81 | 8,622,582 | -1.24(-2.25%) |
Sep 23, 2016 | 54.73 | 55.22 | 54.67 | 55.05 | 4,424,765 | +0.17(+0.31%) |
Sep 22, 2016 | 55.76 | 56.08 | 54.46 | 54.88 | 9,518,314 | -0.73(-1.31%) |
Sep 21, 2016 | 55.35 | 55.74 | 55.01 | 55.61 | 5,385,399 | +0.68(+1.24%) |
Sep 20, 2016 | 55.38 | 55.46 | 54.81 | 54.93 | 3,733,057 | -0.22(-0.39%) |
Sep 19, 2016 | 55.54 | 55.85 | 55.13 | 55.14 | 5,627,436 | -0.27(-0.49%) |
Sep 16, 2016 | 55.17 | 55.50 | 55.04 | 55.42 | 8,917,384 | +0.02(+0.03%) |
Sep 15, 2016 | 54.48 | 55.48 | 54.37 | 55.40 | 6,714,582 | +0.81(+1.48%) |
Sep 14, 2016 | 55.46 | 55.60 | 54.50 | 54.59 | 8,292,676 | -0.59(-1.07%) |
Sep 13, 2016 | 55.31 | 55.59 | 55.09 | 55.18 | 11,711,880 | -0.29(-0.52%) |
Sep 12, 2016 | 54.79 | 55.65 | 54.60 | 55.47 | 10,203,920 | +0.24(+0.43%) |
Sep 09, 2016 | 55.26 | 55.57 | 55.03 | 55.23 | 7,717,778 | -0.37(-0.66%) |
Sep 08, 2016 | 56.27 | 56.27 | 55.57 | 55.60 | 11,419,383 | -0.67(-1.19%) |
Sep 07, 2016 | 55.98 | 56.37 | 55.88 | 56.27 | 6,410,672 | +0.16(+0.29%) |
Sep 06, 2016 | 56.74 | 56.80 | 55.69 | 56.11 | 10,288,091 | -0.57(-1.00%) |
Sep 02, 2016 | 56.79 | 56.68 | 56.68 | 56.68 | 9,815,573 | +0.18(+0.33%) |
Sep 01, 2016 | 56.30 | 56.59 | 56.11 | 56.50 | 6,496,167 | +0.31(+0.56%) |
Aug 31, 2016 | 56.17 | 56.71 | 55.98 | 56.18 | 6,277,479 | -0.16(-0.28%) |
Aug 30, 2016 | 56.87 | 56.94 | 56.12 | 56.34 | 5,036,671 | -0.53(-0.93%) |
Aug 29, 2016 | 56.38 | 56.94 | 56.27 | 56.87 | 4,987,403 | +0.56(+1.00%) |
Aug 26, 2016 | 56.66 | 57.23 | 56.10 | 56.31 | 6,275,211 | -0.37(-0.65%) |
Aug 25, 2016 | 57.16 | 57.71 | 56.50 | 56.68 | 6,330,026 | -0.74(-1.28%) |
Aug 24, 2016 | 57.02 | 57.59 | 56.98 | 57.42 | 7,220,990 | +0.54(+0.96%) |
Aug 23, 2016 | 56.50 | 57.23 | 56.50 | 56.87 | 7,024,307 | +0.53(+0.94%) |
Aug 22, 2016 | 56.27 | 56.50 | 55.89 | 56.34 | 5,682,507 | +0.22(+0.39%) |
Aug 19, 2016 | 56.12 | 56.61 | 56.02 | 56.13 | 7,409,176 | -0.14(-0.26%) |
Aug 18, 2016 | 56.38 | 56.60 | 55.42 | 56.27 | 14,555,212 | -0.26(-0.47%) |
Aug 17, 2016 | 56.42 | 57.35 | 55.95 | 56.54 | 24,499,524 | -3.88(-6.43%) |
Aug 16, 2016 | 60.42 | 60.90 | 60.13 | 60.42 | 8,645,486 | -0.04(-0.07%) |
Aug 15, 2016 | 60.50 | 61.02 | 60.25 | 60.46 | 6,712,763 | +0.26(+0.43%) |
Aug 12, 2016 | 59.05 | 60.32 | 58.97 | 60.20 | 8,400,308 | +1.43(+2.43%) |
Aug 11, 2016 | 59.68 | 59.70 | 58.39 | 58.77 | 7,946,409 | +0.76(+1.31%) |
Aug 10, 2016 | 57.88 | 58.27 | 57.71 | 58.01 | 5,084,000 | +0.35(+0.61%) |
Aug 09, 2016 | 58.46 | 58.46 | 56.97 | 57.66 | 9,434,837 | -1.90(-3.19%) |
Aug 08, 2016 | 59.56 | 59.97 | 59.20 | 59.56 | 3,805,641 | +0.05(+0.08%) |
Aug 05, 2016 | 59.17 | 59.65 | 59.04 | 59.51 | 3,848,966 | +0.64(+1.08%) |
Aug 04, 2016 | 58.77 | 59.14 | 58.59 | 58.88 | 3,897,744 | +0.03(+0.05%) |
Aug 03, 2016 | 58.14 | 58.85 | 57.30 | 58.84 | 6,913,416 | +0.17(+0.28%) |
Aug 02, 2016 | 60.32 | 60.70 | 58.52 | 58.68 | 6,387,081 | -1.29(-2.15%) |
Aug 01, 2016 | 59.43 | 60.00 | 59.30 | 59.96 | 4,807,995 | +0.14(+0.24%) |
Jul 29, 2016 | 59.48 | 59.87 | 59.19 | 59.82 | 6,257,203 | +0.43(+0.72%) |
Jul 28, 2016 | 59.59 | 59.74 | 58.81 | 59.39 | 5,245,925 | -0.37(-0.61%) |
Jul 27, 2016 | 60.66 | 60.66 | 59.59 | 59.76 | 3,981,310 | -0.77(-1.27%) |
Jul 26, 2016 | 60.66 | 61.45 | 60.38 | 60.53 | 6,330,507 | -0.06(-0.10%) |
Jul 25, 2016 | 59.51 | 60.62 | 59.46 | 60.59 | 5,298,778 | +1.10(+1.84%) |
Jul 22, 2016 | 59.16 | 59.56 | 58.90 | 59.50 | 3,166,369 | +0.46(+0.78%) |
Jul 21, 2016 | 59.09 | 59.31 | 58.88 | 59.04 | 4,135,369 | -0.11(-0.19%) |
Jul 20, 2016 | 58.92 | 59.16 | 58.73 | 59.15 | 3,528,801 | +0.42(+0.72%) |
Jul 19, 2016 | 58.68 | 58.78 | 58.30 | 58.73 | 5,358,857 | -0.01(-0.01%) |
Jul 18, 2016 | 57.88 | 58.78 | 57.88 | 58.73 | 4,851,348 | +0.73(+1.26%) |
Jul 15, 2016 | 58.36 | 58.60 | 57.57 | 58.00 | 6,554,733 | -0.36(-0.61%) |
Jul 14, 2016 | 58.44 | 58.94 | 58.36 | 58.36 | 6,046,906 | +0.25(+0.44%) |
Jul 13, 2016 | 58.38 | 58.64 | 58.04 | 58.11 | 4,542,417 | -0.28(-0.48%) |
Jul 12, 2016 | 57.57 | 58.45 | 57.53 | 58.38 | 8,371,835 | +0.78(+1.35%) |
Jul 11, 2016 | 56.70 | 57.75 | 56.66 | 57.61 | 6,628,087 | +0.98(+1.72%) |
Jul 08, 2016 | 56.12 | 56.84 | 55.66 | 56.63 | 5,887,449 | +0.97(+1.74%) |
Jul 07, 2016 | 55.95 | 56.32 | 55.39 | 55.66 | 6,406,697 | -0.33(-0.60%) |
Jul 06, 2016 | 55.22 | 56.02 | 55.14 | 55.99 | 4,920,836 | +0.61(+1.10%) |
Jul 05, 2016 | 55.59 | 55.76 | 55.10 | 55.38 | 4,169,524 | -0.25(-0.44%) |