Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.48 | 55.89 | 55.23 | 55.26 | 12,570,635 | +0.26(+0.47%) |
Oct 28, 2016 | 56.71 | 56.71 | 54.41 | 55.00 | 22,325,914 | -1.36(-2.41%) |
Oct 27, 2016 | 56.93 | 57.59 | 56.29 | 56.36 | 42,209,504 | +1.52(+2.77%) |
Oct 26, 2016 | 54.13 | 55.18 | 54.08 | 54.84 | 11,492,152 | +0.39(+0.72%) |
Oct 25, 2016 | 54.60 | 54.88 | 54.26 | 54.45 | 6,678,066 | -0.28(-0.51%) |
Oct 24, 2016 | 55.00 | 55.04 | 54.26 | 54.73 | 8,294,317 | +0.10(+0.19%) |
Oct 21, 2016 | 53.96 | 55.84 | 53.63 | 54.62 | 24,469,842 | +0.47(+0.88%) |
Oct 20, 2016 | 52.65 | 54.80 | 52.65 | 54.15 | 16,884,880 | +1.25(+2.36%) |
Oct 19, 2016 | 52.98 | 53.12 | 52.51 | 52.90 | 6,733,659 | -0.25(-0.47%) |
Oct 18, 2016 | 53.22 | 53.25 | 52.73 | 53.15 | 7,420,256 | +0.73(+1.40%) |
Oct 17, 2016 | 52.69 | 52.84 | 52.34 | 52.42 | 7,894,628 | -0.41(-0.78%) |
Oct 14, 2016 | 53.02 | 53.55 | 52.63 | 52.83 | 8,385,721 | +0.00(+0.00%) |
Oct 13, 2016 | 52.71 | 53.12 | 51.70 | 52.83 | 8,995,703 | -0.29(-0.54%) |
Oct 12, 2016 | 53.47 | 53.47 | 52.32 | 53.12 | 8,227,305 | -0.02(-0.05%) |
Oct 11, 2016 | 53.88 | 53.95 | 52.63 | 53.14 | 11,080,963 | -0.93(-1.72%) |
Oct 10, 2016 | 54.95 | 55.15 | 53.92 | 54.08 | 8,742,970 | -0.76(-1.38%) |
Oct 07, 2016 | 54.30 | 54.95 | 54.27 | 54.83 | 10,443,870 | +0.52(+0.96%) |
Oct 06, 2016 | 53.72 | 55.74 | 53.26 | 54.31 | 16,113,521 | +0.56(+1.05%) |
Oct 05, 2016 | 53.75 | 54.21 | 53.51 | 53.75 | 7,911,770 | +0.13(+0.24%) |
Oct 04, 2016 | 54.44 | 54.44 | 53.52 | 53.62 | 12,120,631 | -0.35(-0.64%) |
Oct 03, 2016 | 54.74 | 55.71 | 53.77 | 53.96 | 12,461,183 | -1.12(-2.03%) |
Sep 30, 2016 | 55.00 | 56.61 | 54.80 | 55.08 | 42,717,912 | +0.84(+1.56%) |
Sep 29, 2016 | 50.88 | 55.35 | 50.43 | 54.24 | 53,325,684 | +3.22(+6.30%) |
Sep 28, 2016 | 50.84 | 51.21 | 50.66 | 51.02 | 6,515,865 | +0.11(+0.22%) |
Sep 27, 2016 | 50.28 | 50.95 | 50.21 | 50.91 | 6,467,124 | +0.80(+1.60%) |
Sep 26, 2016 | 50.25 | 50.31 | 49.74 | 50.10 | 7,719,227 | -0.35(-0.70%) |
Sep 23, 2016 | 50.66 | 51.12 | 50.39 | 50.46 | 9,693,510 | -0.62(-1.21%) |
Sep 22, 2016 | 51.23 | 51.46 | 50.95 | 51.08 | 9,819,099 | -0.04(-0.08%) |
Sep 21, 2016 | 50.74 | 51.17 | 50.59 | 51.12 | 9,312,802 | +0.70(+1.39%) |
Sep 20, 2016 | 50.88 | 50.90 | 50.28 | 50.42 | 6,804,249 | -0.13(-0.25%) |
Sep 19, 2016 | 50.76 | 50.97 | 50.47 | 50.55 | 8,406,583 | -0.10(-0.21%) |
Sep 16, 2016 | 50.56 | 51.01 | 50.15 | 50.65 | 18,253,150 | +0.36(+0.72%) |
Sep 15, 2016 | 49.82 | 50.39 | 49.49 | 50.29 | 11,050,878 | +0.76(+1.54%) |
Sep 14, 2016 | 49.28 | 49.82 | 49.08 | 49.53 | 7,453,249 | +0.24(+0.49%) |
Sep 13, 2016 | 49.71 | 50.02 | 49.00 | 49.28 | 10,442,657 | -0.77(-1.54%) |
Sep 12, 2016 | 48.43 | 50.07 | 48.19 | 50.06 | 12,633,265 | +1.39(+2.86%) |
Sep 09, 2016 | 49.86 | 50.09 | 48.65 | 48.67 | 13,214,001 | -1.74(-3.46%) |
Sep 08, 2016 | 49.88 | 50.51 | 49.86 | 50.41 | 9,573,394 | +0.21(+0.42%) |
Sep 07, 2016 | 50.81 | 50.86 | 50.11 | 50.20 | 7,811,477 | -0.53(-1.05%) |
Sep 06, 2016 | 50.76 | 50.97 | 50.56 | 50.73 | 6,967,889 | -0.21(-0.41%) |
Sep 02, 2016 | 51.09 | 50.94 | 50.94 | 50.94 | 7,866,884 | -0.10(-0.19%) |
Sep 01, 2016 | 50.55 | 51.06 | 50.27 | 51.04 | 8,588,670 | +0.32(+0.63%) |
Aug 31, 2016 | 50.64 | 50.76 | 50.28 | 50.72 | 8,103,994 | +0.10(+0.21%) |
Aug 30, 2016 | 50.66 | 51.07 | 50.43 | 50.61 | 6,277,208 | -0.03(-0.06%) |
Aug 29, 2016 | 50.19 | 50.73 | 50.15 | 50.64 | 6,659,116 | +0.43(+0.86%) |
Aug 26, 2016 | 50.15 | 50.64 | 49.95 | 50.21 | 9,099,657 | +0.26(+0.53%) |
Aug 25, 2016 | 49.97 | 50.20 | 49.90 | 49.95 | 6,166,327 | +0.02(+0.05%) |
Aug 24, 2016 | 50.17 | 50.42 | 49.81 | 49.92 | 8,656,686 | -0.38(-0.76%) |
Aug 23, 2016 | 50.23 | 50.78 | 50.10 | 50.30 | 7,488,148 | +0.21(+0.41%) |
Aug 22, 2016 | 49.99 | 50.13 | 49.71 | 50.10 | 7,175,227 | +0.06(+0.11%) |
Aug 19, 2016 | 49.92 | 50.11 | 49.44 | 50.04 | 8,895,717 | -0.22(-0.44%) |
Aug 18, 2016 | 49.71 | 50.26 | 49.58 | 50.26 | 9,951,973 | +0.61(+1.22%) |
Aug 17, 2016 | 49.61 | 49.75 | 49.27 | 49.66 | 8,543,717 | +0.17(+0.34%) |
Aug 16, 2016 | 49.50 | 49.83 | 49.24 | 49.49 | 9,595,861 | -0.29(-0.58%) |
Aug 15, 2016 | 49.28 | 49.83 | 49.28 | 49.78 | 8,150,473 | +0.57(+1.17%) |
Aug 12, 2016 | 49.07 | 49.43 | 48.86 | 49.20 | 6,205,127 | -0.02(-0.05%) |
Aug 11, 2016 | 49.35 | 49.56 | 49.17 | 49.23 | 6,255,359 | +0.02(+0.05%) |
Aug 10, 2016 | 49.44 | 49.56 | 48.99 | 49.20 | 4,807,090 | -0.22(-0.45%) |
Aug 09, 2016 | 49.36 | 49.79 | 49.30 | 49.43 | 6,710,268 | +0.33(+0.67%) |
Aug 08, 2016 | 49.48 | 49.59 | 48.93 | 49.10 | 10,548,232 | -0.33(-0.68%) |
Aug 05, 2016 | 49.05 | 49.52 | 48.85 | 49.44 | 10,435,457 | +0.81(+1.67%) |
Aug 04, 2016 | 48.73 | 48.82 | 48.42 | 48.62 | 6,483,435 | -0.02(-0.05%) |
Aug 03, 2016 | 48.31 | 48.73 | 48.24 | 48.65 | 8,086,973 | +0.33(+0.68%) |
Aug 02, 2016 | 49.23 | 49.40 | 47.86 | 48.32 | 18,477,234 | -1.00(-2.02%) |