Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.54 | 54.55 | 54.07 | 54.51 | 6,166,667 | +0.35(+0.65%) |
Oct 28, 2016 | 53.89 | 54.28 | 53.75 | 54.15 | 3,314,898 | +0.23(+0.42%) |
Oct 27, 2016 | 54.36 | 54.38 | 53.81 | 53.93 | 3,563,337 | -0.23(-0.43%) |
Oct 26, 2016 | 53.98 | 54.26 | 53.85 | 54.16 | 3,580,253 | +0.00(+0.00%) |
Oct 25, 2016 | 54.66 | 55.05 | 54.05 | 54.16 | 4,690,657 | -1.31(-2.36%) |
Oct 24, 2016 | 54.98 | 55.60 | 54.92 | 55.47 | 5,529,816 | +0.52(+0.95%) |
Oct 21, 2016 | 54.36 | 55.06 | 54.33 | 54.94 | 10,433,159 | +0.49(+0.89%) |
Oct 20, 2016 | 54.79 | 54.93 | 54.41 | 54.46 | 3,922,228 | -0.66(-1.19%) |
Oct 19, 2016 | 54.82 | 55.26 | 54.54 | 55.11 | 5,798,919 | +0.68(+1.25%) |
Oct 18, 2016 | 55.24 | 55.25 | 54.43 | 54.43 | 4,976,676 | -0.36(-0.66%) |
Oct 17, 2016 | 55.92 | 56.04 | 54.74 | 54.79 | 7,317,496 | -1.23(-2.19%) |
Oct 14, 2016 | 56.43 | 56.56 | 56.02 | 56.02 | 7,632,191 | -0.12(-0.21%) |
Oct 13, 2016 | 55.63 | 56.55 | 55.53 | 56.14 | 6,656,623 | +0.27(+0.48%) |
Oct 12, 2016 | 55.58 | 56.29 | 55.20 | 55.87 | 7,072,526 | +0.43(+0.78%) |
Oct 11, 2016 | 56.80 | 56.96 | 55.39 | 55.43 | 10,328,136 | +0.54(+0.98%) |
Oct 10, 2016 | 55.31 | 55.60 | 54.86 | 54.89 | 7,937,001 | -0.21(-0.38%) |
Oct 07, 2016 | 55.09 | 55.27 | 54.74 | 55.10 | 9,956,934 | +0.18(+0.32%) |
Oct 06, 2016 | 54.62 | 55.14 | 54.37 | 54.93 | 13,740,099 | -0.74(-1.33%) |
Oct 05, 2016 | 56.87 | 56.98 | 55.47 | 55.67 | 14,396,504 | -1.04(-1.84%) |
Oct 04, 2016 | 57.27 | 57.73 | 56.68 | 56.71 | 6,391,882 | -0.40(-0.70%) |
Oct 03, 2016 | 57.04 | 57.34 | 56.86 | 57.11 | 5,076,482 | +0.07(+0.12%) |
Sep 30, 2016 | 56.46 | 57.48 | 56.43 | 57.04 | 5,741,406 | +0.63(+1.11%) |
Sep 29, 2016 | 56.69 | 57.06 | 56.32 | 56.41 | 3,536,017 | -0.26(-0.45%) |
Sep 28, 2016 | 56.46 | 56.72 | 56.22 | 56.67 | 3,849,829 | +0.23(+0.40%) |
Sep 27, 2016 | 56.38 | 56.73 | 56.06 | 56.45 | 5,305,684 | +0.21(+0.38%) |
Sep 26, 2016 | 56.67 | 56.82 | 56.21 | 56.23 | 5,659,056 | -0.70(-1.24%) |
Sep 23, 2016 | 56.31 | 57.09 | 56.28 | 56.94 | 3,471,768 | +0.11(+0.19%) |
Sep 22, 2016 | 56.70 | 57.05 | 56.59 | 56.83 | 2,815,301 | +0.53(+0.94%) |
Sep 21, 2016 | 55.84 | 56.41 | 55.84 | 56.30 | 2,690,509 | +0.52(+0.92%) |
Sep 20, 2016 | 55.65 | 55.97 | 55.50 | 55.79 | 2,752,335 | +0.26(+0.48%) |
Sep 19, 2016 | 55.58 | 55.80 | 55.35 | 55.52 | 3,261,408 | +0.22(+0.40%) |
Sep 16, 2016 | 54.87 | 55.32 | 54.70 | 55.30 | 13,420,304 | +0.16(+0.28%) |
Sep 15, 2016 | 54.51 | 55.24 | 54.18 | 55.15 | 4,857,511 | +0.54(+0.99%) |
Sep 14, 2016 | 54.47 | 54.98 | 54.36 | 54.60 | 3,633,274 | +0.14(+0.25%) |
Sep 13, 2016 | 55.28 | 55.29 | 54.35 | 54.47 | 4,745,631 | -1.22(-2.20%) |
Sep 12, 2016 | 54.51 | 55.80 | 54.45 | 55.69 | 5,914,159 | +1.06(+1.94%) |
Sep 09, 2016 | 55.55 | 55.55 | 54.63 | 54.63 | 5,931,676 | -1.21(-2.16%) |
Sep 08, 2016 | 56.55 | 56.65 | 55.80 | 55.84 | 5,569,421 | -1.07(-1.89%) |
Sep 07, 2016 | 57.19 | 57.23 | 56.65 | 56.91 | 6,617,924 | -0.41(-0.71%) |
Sep 06, 2016 | 57.53 | 57.75 | 57.19 | 57.32 | 7,689,351 | -0.01(-0.01%) |
Sep 02, 2016 | 57.39 | 57.32 | 57.32 | 57.32 | 5,575,268 | +0.31(+0.55%) |
Sep 01, 2016 | 56.90 | 57.18 | 56.81 | 57.01 | 2,824,569 | +0.03(+0.06%) |
Aug 31, 2016 | 56.82 | 57.16 | 56.73 | 56.98 | 3,274,318 | -0.04(-0.08%) |
Aug 30, 2016 | 57.02 | 57.26 | 56.82 | 57.02 | 3,498,897 | +0.01(+0.02%) |
Aug 29, 2016 | 56.47 | 57.12 | 56.34 | 57.01 | 2,864,988 | +0.77(+1.37%) |
Aug 26, 2016 | 56.51 | 57.06 | 56.13 | 56.24 | 3,865,827 | -0.26(-0.46%) |
Aug 25, 2016 | 56.36 | 56.72 | 56.23 | 56.50 | 3,887,078 | +0.12(+0.21%) |
Aug 24, 2016 | 56.67 | 56.93 | 56.29 | 56.38 | 3,238,892 | -0.35(-0.61%) |
Aug 23, 2016 | 56.53 | 57.04 | 56.48 | 56.72 | 2,731,100 | +0.31(+0.56%) |
Aug 22, 2016 | 56.10 | 56.50 | 55.97 | 56.41 | 2,885,200 | +0.31(+0.55%) |
Aug 19, 2016 | 56.82 | 56.89 | 56.07 | 56.10 | 4,010,777 | -0.91(-1.60%) |
Aug 18, 2016 | 56.46 | 57.09 | 56.40 | 57.01 | 3,332,751 | +0.55(+0.98%) |
Aug 17, 2016 | 56.31 | 56.56 | 56.06 | 56.46 | 2,824,027 | +0.05(+0.09%) |
Aug 16, 2016 | 56.29 | 56.73 | 56.24 | 56.41 | 2,639,093 | -0.09(-0.16%) |
Aug 15, 2016 | 56.49 | 56.87 | 56.44 | 56.50 | 2,216,440 | -0.01(-0.02%) |
Aug 12, 2016 | 56.26 | 56.96 | 56.16 | 56.51 | 3,595,554 | -0.01(-0.02%) |
Aug 11, 2016 | 55.82 | 56.76 | 55.82 | 56.52 | 4,005,082 | +0.95(+1.72%) |
Aug 10, 2016 | 56.03 | 56.21 | 55.52 | 55.57 | 4,106,555 | -0.36(-0.65%) |
Aug 09, 2016 | 55.84 | 56.44 | 55.84 | 55.93 | 3,328,286 | -0.03(-0.06%) |
Aug 08, 2016 | 55.89 | 56.02 | 55.63 | 55.96 | 4,930,789 | +0.22(+0.39%) |
Aug 05, 2016 | 55.79 | 56.07 | 55.65 | 55.74 | 2,768,409 | +0.20(+0.36%) |
Aug 04, 2016 | 55.45 | 55.81 | 55.25 | 55.54 | 2,856,449 | +0.03(+0.06%) |
Aug 03, 2016 | 55.40 | 55.52 | 55.13 | 55.51 | 2,943,201 | +0.04(+0.07%) |
Aug 02, 2016 | 56.09 | 56.13 | 55.08 | 55.47 | 3,693,260 | -0.70(-1.24%) |