Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.17 | 53.43 | 52.43 | 52.82 | 1,763,299 | -0.30(-0.57%) |
Oct 28, 2016 | 52.75 | 53.64 | 52.72 | 53.12 | 1,543,139 | +0.31(+0.58%) |
Oct 27, 2016 | 54.33 | 54.47 | 52.61 | 52.81 | 1,938,713 | -1.65(-3.04%) |
Oct 26, 2016 | 53.53 | 54.90 | 53.53 | 54.46 | 2,175,336 | +0.67(+1.25%) |
Oct 25, 2016 | 53.47 | 53.83 | 52.89 | 53.79 | 3,148,794 | -0.68(-1.25%) |
Oct 24, 2016 | 54.09 | 54.64 | 54.05 | 54.47 | 1,446,760 | +0.74(+1.37%) |
Oct 21, 2016 | 53.34 | 53.84 | 52.81 | 53.73 | 1,594,946 | -0.07(-0.13%) |
Oct 20, 2016 | 53.90 | 54.11 | 53.51 | 53.81 | 1,080,641 | -0.08(-0.15%) |
Oct 19, 2016 | 53.88 | 54.05 | 53.22 | 53.88 | 1,517,836 | +0.18(+0.34%) |
Oct 18, 2016 | 53.89 | 54.14 | 53.64 | 53.70 | 1,205,827 | +0.00(+0.00%) |
Oct 17, 2016 | 54.10 | 54.26 | 53.64 | 53.70 | 1,162,766 | -0.55(-1.02%) |
Oct 14, 2016 | 54.24 | 54.68 | 54.20 | 54.26 | 1,300,133 | +0.08(+0.15%) |
Oct 13, 2016 | 54.53 | 54.58 | 53.96 | 54.18 | 1,744,987 | -0.59(-1.07%) |
Oct 12, 2016 | 54.02 | 55.02 | 53.84 | 54.76 | 1,593,963 | +0.77(+1.43%) |
Oct 11, 2016 | 54.06 | 54.16 | 53.63 | 53.99 | 1,784,734 | -0.27(-0.49%) |
Oct 10, 2016 | 54.67 | 54.82 | 54.12 | 54.26 | 1,530,704 | -0.14(-0.26%) |
Oct 07, 2016 | 54.00 | 54.84 | 53.86 | 54.40 | 3,288,012 | +0.87(+1.62%) |
Oct 06, 2016 | 53.23 | 53.61 | 52.98 | 53.53 | 1,584,282 | -0.03(-0.06%) |
Oct 05, 2016 | 52.96 | 53.83 | 52.83 | 53.57 | 1,853,790 | +0.78(+1.48%) |
Oct 04, 2016 | 53.24 | 53.39 | 52.65 | 52.79 | 1,527,130 | -0.41(-0.77%) |
Oct 03, 2016 | 53.16 | 53.59 | 53.11 | 53.20 | 1,469,818 | -0.16(-0.30%) |
Sep 30, 2016 | 52.98 | 53.47 | 52.77 | 53.35 | 2,347,106 | +0.70(+1.33%) |
Sep 29, 2016 | 53.24 | 53.44 | 52.64 | 52.65 | 2,169,806 | -0.80(-1.50%) |
Sep 28, 2016 | 53.43 | 54.17 | 53.01 | 53.46 | 2,948,092 | -0.18(-0.34%) |
Sep 27, 2016 | 53.26 | 53.79 | 52.98 | 53.64 | 2,686,032 | +0.39(+0.74%) |
Sep 26, 2016 | 52.84 | 53.55 | 52.83 | 53.24 | 3,229,383 | +0.40(+0.76%) |
Sep 23, 2016 | 52.54 | 53.34 | 52.44 | 52.84 | 1,788,580 | -0.02(-0.03%) |
Sep 22, 2016 | 52.49 | 52.93 | 52.49 | 52.86 | 1,818,587 | +0.45(+0.86%) |
Sep 21, 2016 | 52.08 | 52.46 | 51.48 | 52.41 | 1,468,208 | +0.57(+1.09%) |
Sep 20, 2016 | 52.41 | 52.41 | 51.59 | 51.84 | 2,037,981 | -0.65(-1.23%) |
Sep 19, 2016 | 52.04 | 52.54 | 51.97 | 52.49 | 2,186,093 | +0.41(+0.79%) |
Sep 16, 2016 | 51.77 | 52.31 | 51.45 | 52.08 | 2,210,021 | +0.16(+0.30%) |
Sep 15, 2016 | 51.07 | 52.16 | 50.82 | 51.92 | 1,883,288 | +0.65(+1.26%) |
Sep 14, 2016 | 51.36 | 51.94 | 51.10 | 51.27 | 1,750,985 | +0.28(+0.56%) |
Sep 13, 2016 | 51.16 | 51.38 | 50.87 | 50.99 | 1,731,173 | -0.51(-0.99%) |
Sep 12, 2016 | 50.86 | 51.65 | 50.66 | 51.50 | 2,309,775 | +0.61(+1.21%) |
Sep 09, 2016 | 51.75 | 51.83 | 50.89 | 50.89 | 2,188,781 | -1.03(-1.99%) |
Sep 08, 2016 | 52.10 | 52.51 | 51.87 | 51.92 | 2,601,525 | -0.42(-0.80%) |
Sep 07, 2016 | 51.67 | 52.46 | 51.31 | 52.34 | 1,902,303 | +0.35(+0.67%) |
Sep 06, 2016 | 52.03 | 52.28 | 51.39 | 51.99 | 1,506,720 | -0.01(-0.02%) |
Sep 02, 2016 | 51.46 | 52.00 | 52.00 | 52.00 | 1,470,203 | +0.37(+0.72%) |
Sep 01, 2016 | 51.84 | 51.84 | 51.23 | 51.63 | 1,307,008 | -0.09(-0.17%) |
Aug 31, 2016 | 51.77 | 52.12 | 51.58 | 51.71 | 1,761,530 | +0.03(+0.06%) |
Aug 30, 2016 | 52.34 | 52.26 | 51.47 | 51.68 | 1,958,132 | -0.66(-1.26%) |
Aug 29, 2016 | 52.54 | 52.63 | 52.12 | 52.34 | 2,024,193 | -0.08(-0.15%) |
Aug 26, 2016 | 52.60 | 53.16 | 52.15 | 52.42 | 2,478,783 | -0.29(-0.55%) |
Aug 25, 2016 | 53.63 | 53.78 | 52.53 | 52.72 | 2,816,573 | -1.03(-1.92%) |
Aug 24, 2016 | 53.82 | 54.17 | 53.59 | 53.75 | 2,206,565 | -0.17(-0.32%) |
Aug 23, 2016 | 54.09 | 54.33 | 53.50 | 53.92 | 2,756,276 | +0.15(+0.28%) |
Aug 22, 2016 | 54.31 | 54.76 | 53.19 | 53.77 | 4,378,704 | -0.19(-0.35%) |
Aug 19, 2016 | 50.88 | 54.36 | 50.51 | 53.96 | 15,027,862 | +5.37(+11.04%) |
Aug 18, 2016 | 47.90 | 48.66 | 47.85 | 48.59 | 3,959,028 | +1.01(+2.12%) |
Aug 17, 2016 | 47.66 | 47.91 | 47.43 | 47.59 | 2,491,838 | -0.39(-0.80%) |
Aug 16, 2016 | 48.45 | 48.50 | 47.72 | 47.97 | 2,142,756 | -0.23(-0.47%) |
Aug 15, 2016 | 48.23 | 48.45 | 47.66 | 48.20 | 2,232,279 | +0.03(+0.07%) |
Aug 12, 2016 | 48.01 | 48.82 | 47.85 | 48.17 | 3,083,062 | +0.62(+1.31%) |
Aug 11, 2016 | 46.94 | 47.92 | 46.38 | 47.55 | 2,979,580 | +1.50(+3.27%) |
Aug 10, 2016 | 46.17 | 46.63 | 45.87 | 46.04 | 1,516,487 | +0.06(+0.12%) |
Aug 09, 2016 | 46.17 | 46.29 | 45.21 | 45.99 | 2,043,699 | -0.46(-0.98%) |
Aug 08, 2016 | 46.47 | 46.79 | 46.09 | 46.44 | 1,960,663 | +0.13(+0.27%) |
Aug 05, 2016 | 46.28 | 46.49 | 45.93 | 46.32 | 2,442,512 | +0.39(+0.84%) |
Aug 04, 2016 | 46.18 | 46.55 | 45.82 | 45.93 | 2,051,119 | -0.20(-0.44%) |
Aug 03, 2016 | 45.36 | 46.14 | 44.75 | 46.14 | 3,070,837 | +0.27(+0.58%) |
Aug 02, 2016 | 47.02 | 47.02 | 45.86 | 45.87 | 2,789,451 | -1.26(-2.67%) |