Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.45 | 57.46 | 56.42 | 57.03 | 5,742,636 | +0.63(+1.11%) |
Sep 29, 2016 | 56.68 | 57.05 | 56.31 | 56.40 | 3,536,774 | -0.26(-0.45%) |
Sep 28, 2016 | 56.45 | 56.71 | 56.21 | 56.66 | 3,850,654 | +0.23(+0.40%) |
Sep 27, 2016 | 56.37 | 56.72 | 56.05 | 56.43 | 5,306,821 | +0.21(+0.38%) |
Sep 26, 2016 | 56.66 | 56.80 | 56.19 | 56.22 | 5,660,268 | -0.70(-1.24%) |
Sep 23, 2016 | 56.30 | 57.07 | 56.26 | 56.92 | 3,472,511 | +0.11(+0.19%) |
Sep 22, 2016 | 56.69 | 57.04 | 56.58 | 56.82 | 2,815,904 | +0.53(+0.94%) |
Sep 21, 2016 | 55.83 | 56.40 | 55.82 | 56.29 | 2,691,085 | +0.51(+0.92%) |
Sep 20, 2016 | 55.64 | 55.96 | 55.49 | 55.77 | 2,752,925 | +0.26(+0.48%) |
Sep 19, 2016 | 55.57 | 55.79 | 55.34 | 55.51 | 3,262,107 | +0.22(+0.40%) |
Sep 16, 2016 | 54.86 | 55.31 | 54.69 | 55.29 | 13,423,179 | +0.16(+0.28%) |
Sep 15, 2016 | 54.50 | 55.23 | 54.17 | 55.13 | 4,858,551 | +0.54(+0.99%) |
Sep 14, 2016 | 54.46 | 54.97 | 54.35 | 54.59 | 3,634,052 | +0.14(+0.25%) |
Sep 13, 2016 | 55.27 | 55.28 | 54.34 | 54.46 | 4,746,648 | -1.22(-2.20%) |
Sep 12, 2016 | 54.50 | 55.79 | 54.44 | 55.68 | 5,915,426 | +1.06(+1.94%) |
Sep 09, 2016 | 55.54 | 55.54 | 54.62 | 54.62 | 5,932,947 | -1.21(-2.16%) |
Sep 08, 2016 | 56.54 | 56.64 | 55.79 | 55.82 | 5,570,614 | -1.07(-1.89%) |
Sep 07, 2016 | 57.18 | 57.22 | 56.64 | 56.90 | 6,619,341 | -0.41(-0.71%) |
Sep 06, 2016 | 57.52 | 57.74 | 57.17 | 57.31 | 7,690,998 | -0.01(-0.01%) |
Sep 02, 2016 | 57.38 | 57.31 | 57.31 | 57.31 | 5,576,463 | +0.31(+0.55%) |
Sep 01, 2016 | 56.89 | 57.17 | 56.80 | 57.00 | 2,825,175 | +0.03(+0.06%) |
Aug 31, 2016 | 56.80 | 57.14 | 56.72 | 56.97 | 3,275,019 | -0.04(-0.08%) |
Aug 30, 2016 | 57.01 | 57.24 | 56.81 | 57.01 | 3,499,646 | +0.01(+0.02%) |
Aug 29, 2016 | 56.46 | 57.11 | 56.33 | 57.00 | 2,865,602 | +0.77(+1.37%) |
Aug 26, 2016 | 56.50 | 57.05 | 56.12 | 56.23 | 3,866,655 | -0.26(-0.46%) |
Aug 25, 2016 | 56.35 | 56.71 | 56.21 | 56.48 | 3,887,911 | +0.12(+0.21%) |
Aug 24, 2016 | 56.65 | 56.92 | 56.28 | 56.36 | 3,239,585 | -0.35(-0.61%) |
Aug 23, 2016 | 56.52 | 57.02 | 56.46 | 56.71 | 2,731,685 | +0.31(+0.56%) |
Aug 22, 2016 | 56.09 | 56.48 | 55.96 | 56.40 | 2,885,818 | +0.31(+0.55%) |
Aug 19, 2016 | 56.81 | 56.88 | 56.06 | 56.09 | 4,011,636 | -0.91(-1.60%) |
Aug 18, 2016 | 56.45 | 57.07 | 56.38 | 57.00 | 3,333,465 | +0.55(+0.98%) |
Aug 17, 2016 | 56.30 | 56.55 | 56.05 | 56.45 | 2,824,632 | +0.05(+0.09%) |
Aug 16, 2016 | 56.28 | 56.72 | 56.23 | 56.40 | 2,639,658 | -0.09(-0.16%) |
Aug 15, 2016 | 56.48 | 56.85 | 56.43 | 56.48 | 2,216,915 | -0.01(-0.02%) |
Aug 12, 2016 | 56.25 | 56.95 | 56.15 | 56.50 | 3,596,324 | -0.01(-0.02%) |
Aug 11, 2016 | 55.81 | 56.75 | 55.81 | 56.51 | 4,005,940 | +0.95(+1.72%) |
Aug 10, 2016 | 56.02 | 56.20 | 55.50 | 55.55 | 4,107,435 | -0.36(-0.65%) |
Aug 09, 2016 | 55.83 | 56.43 | 55.83 | 55.92 | 3,328,999 | -0.03(-0.06%) |
Aug 08, 2016 | 55.88 | 56.01 | 55.62 | 55.95 | 4,931,846 | +0.22(+0.39%) |
Aug 05, 2016 | 55.77 | 56.06 | 55.64 | 55.73 | 2,769,002 | +0.20(+0.36%) |
Aug 04, 2016 | 55.43 | 55.80 | 55.23 | 55.53 | 2,857,061 | +0.03(+0.06%) |
Aug 03, 2016 | 55.38 | 55.51 | 55.12 | 55.50 | 2,943,831 | +0.04(+0.07%) |
Aug 02, 2016 | 56.08 | 56.12 | 55.06 | 55.46 | 3,694,051 | -0.70(-1.24%) |
Aug 01, 2016 | 56.03 | 56.48 | 55.94 | 56.16 | 3,816,242 | +0.00(+0.00%) |
Jul 29, 2016 | 56.58 | 56.75 | 56.08 | 56.16 | 3,348,318 | -0.53(-0.93%) |
Jul 28, 2016 | 56.33 | 56.87 | 56.28 | 56.68 | 3,709,205 | +0.34(+0.60%) |
Jul 27, 2016 | 56.09 | 56.46 | 55.94 | 56.35 | 6,126,579 | +0.30(+0.53%) |
Jul 26, 2016 | 56.13 | 56.60 | 55.81 | 56.05 | 6,463,168 | -0.68(-1.21%) |
Jul 25, 2016 | 56.48 | 56.76 | 56.37 | 56.73 | 4,054,847 | +0.15(+0.27%) |
Jul 22, 2016 | 55.28 | 56.74 | 55.28 | 56.58 | 6,494,871 | +1.38(+2.50%) |
Jul 21, 2016 | 54.97 | 55.35 | 54.80 | 55.20 | 3,211,150 | +0.02(+0.03%) |
Jul 20, 2016 | 55.27 | 55.49 | 55.11 | 55.18 | 2,328,091 | +0.19(+0.35%) |
Jul 19, 2016 | 54.76 | 55.28 | 54.76 | 54.99 | 3,608,765 | -0.03(-0.05%) |
Jul 18, 2016 | 55.08 | 55.24 | 54.62 | 55.01 | 5,626,286 | +0.07(+0.13%) |
Jul 15, 2016 | 55.58 | 55.76 | 54.93 | 54.95 | 6,731,560 | -0.49(-0.88%) |
Jul 14, 2016 | 56.55 | 56.90 | 55.18 | 55.43 | 16,795,936 | +1.59(+2.95%) |
Jul 13, 2016 | 53.79 | 54.17 | 53.42 | 53.85 | 9,899,500 | -0.02(-0.03%) |
Jul 12, 2016 | 54.29 | 54.60 | 53.75 | 53.86 | 7,828,976 | -0.13(-0.24%) |
Jul 11, 2016 | 53.66 | 54.10 | 53.43 | 54.00 | 5,158,340 | +0.42(+0.79%) |
Jul 08, 2016 | 53.10 | 53.97 | 52.67 | 53.57 | 6,467,769 | +0.91(+1.72%) |
Jul 07, 2016 | 52.66 | 52.95 | 52.45 | 52.67 | 5,663,993 | +0.09(+0.17%) |
Jul 06, 2016 | 52.14 | 52.67 | 51.83 | 52.58 | 4,975,365 | +0.71(+1.36%) |
Jul 05, 2016 | 52.03 | 52.42 | 51.78 | 51.87 | 4,067,949 | -0.31(-0.59%) |