Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.93 | 52.11 | 51.72 | 51.95 | 33,071,260 | +0.18(+0.35%) |
Sep 29, 2016 | 52.14 | 52.47 | 51.60 | 51.77 | 27,925,746 | -0.57(-1.09%) |
Sep 28, 2016 | 52.21 | 52.37 | 52.02 | 52.34 | 22,684,294 | +0.07(+0.14%) |
Sep 27, 2016 | 51.35 | 52.37 | 51.12 | 52.27 | 30,451,760 | +0.95(+1.85%) |
Sep 26, 2016 | 51.48 | 51.54 | 51.26 | 51.32 | 24,044,758 | -0.48(-0.92%) |
Sep 23, 2016 | 52.20 | 52.23 | 51.76 | 51.80 | 22,124,020 | -0.35(-0.67%) |
Sep 22, 2016 | 52.24 | 52.31 | 51.98 | 52.15 | 21,976,362 | +0.05(+0.10%) |
Sep 21, 2016 | 51.87 | 52.18 | 51.48 | 52.10 | 37,368,476 | +0.86(+1.67%) |
Sep 20, 2016 | 51.73 | 51.73 | 51.19 | 51.24 | 19,265,868 | -0.11(-0.21%) |
Sep 19, 2016 | 51.66 | 52.09 | 51.28 | 51.35 | 23,212,014 | -0.29(-0.56%) |
Sep 16, 2016 | 51.98 | 51.98 | 51.19 | 51.64 | 49,454,712 | +0.05(+0.10%) |
Sep 15, 2016 | 50.65 | 51.73 | 50.49 | 51.58 | 30,001,578 | +0.84(+1.65%) |
Sep 14, 2016 | 50.86 | 51.08 | 50.54 | 50.75 | 26,910,374 | -0.24(-0.48%) |
Sep 13, 2016 | 50.96 | 51.10 | 50.56 | 50.99 | 33,402,568 | -0.47(-0.91%) |
Sep 12, 2016 | 50.51 | 51.60 | 50.16 | 51.46 | 32,487,516 | +0.76(+1.49%) |
Sep 09, 2016 | 51.22 | 51.88 | 50.70 | 50.70 | 38,930,008 | -1.10(-2.12%) |
Sep 08, 2016 | 51.98 | 52.13 | 51.58 | 51.80 | 22,335,498 | -0.21(-0.40%) |
Sep 07, 2016 | 51.84 | 52.17 | 51.78 | 52.01 | 19,393,930 | +0.05(+0.09%) |
Sep 06, 2016 | 52.12 | 52.13 | 51.60 | 51.96 | 18,047,082 | -0.05(-0.10%) |
Sep 02, 2016 | 52.02 | 52.02 | 52.02 | 52.02 | 20,954,548 | +0.07(+0.14%) |
Sep 01, 2016 | 51.42 | 52.15 | 51.42 | 51.94 | 28,907,990 | +0.12(+0.23%) |
Aug 31, 2016 | 52.00 | 52.13 | 51.68 | 51.83 | 23,126,188 | -0.39(-0.74%) |
Aug 30, 2016 | 52.30 | 52.49 | 51.96 | 52.22 | 18,770,038 | -0.19(-0.36%) |
Aug 29, 2016 | 52.48 | 52.86 | 52.40 | 52.40 | 18,198,052 | +0.06(+0.12%) |
Aug 26, 2016 | 52.57 | 52.94 | 52.03 | 52.34 | 23,250,286 | -0.13(-0.24%) |
Aug 25, 2016 | 52.21 | 52.58 | 52.12 | 52.47 | 20,568,816 | +0.20(+0.38%) |
Aug 24, 2016 | 52.13 | 52.35 | 52.06 | 52.27 | 20,124,134 | +0.05(+0.10%) |
Aug 23, 2016 | 52.22 | 52.48 | 52.18 | 52.22 | 20,768,148 | +0.20(+0.38%) |
Aug 22, 2016 | 51.95 | 52.09 | 51.65 | 52.02 | 16,875,744 | +0.05(+0.09%) |
Aug 19, 2016 | 51.80 | 52.07 | 51.59 | 51.97 | 19,148,008 | +0.02(+0.03%) |
Aug 18, 2016 | 51.79 | 52.04 | 51.66 | 51.95 | 15,757,116 | +0.04(+0.07%) |
Aug 17, 2016 | 51.90 | 52.03 | 51.62 | 51.92 | 20,905,128 | +0.11(+0.21%) |
Aug 16, 2016 | 51.96 | 51.97 | 51.66 | 51.81 | 22,753,798 | -0.29(-0.55%) |
Aug 15, 2016 | 52.00 | 52.44 | 51.95 | 52.10 | 21,510,310 | +0.16(+0.31%) |
Aug 12, 2016 | 52.02 | 52.16 | 51.65 | 51.94 | 24,158,220 | -0.32(-0.62%) |
Aug 11, 2016 | 52.02 | 52.39 | 52.02 | 52.26 | 20,260,514 | +0.25(+0.48%) |
Aug 10, 2016 | 52.13 | 52.28 | 51.83 | 52.01 | 17,575,646 | -0.16(-0.31%) |
Aug 09, 2016 | 52.14 | 52.44 | 52.01 | 52.17 | 18,875,200 | +0.13(+0.24%) |
Aug 08, 2016 | 52.04 | 52.07 | 51.79 | 52.04 | 21,723,608 | +0.09(+0.17%) |
Aug 05, 2016 | 51.68 | 52.18 | 51.50 | 51.95 | 32,725,996 | +0.51(+0.99%) |
Aug 04, 2016 | 50.91 | 51.56 | 50.80 | 51.44 | 29,660,290 | +0.38(+0.74%) |
Aug 03, 2016 | 50.81 | 51.19 | 50.64 | 51.07 | 24,627,276 | +0.35(+0.69%) |
Aug 02, 2016 | 50.96 | 51.00 | 50.48 | 50.72 | 39,180,352 | +0.00(+0.00%) |
Aug 01, 2016 | 50.74 | 50.87 | 50.32 | 50.72 | 29,009,084 | -0.09(-0.18%) |
Jul 29, 2016 | 50.43 | 50.88 | 50.34 | 50.81 | 34,090,916 | +0.42(+0.84%) |
Jul 28, 2016 | 50.20 | 50.53 | 49.95 | 50.39 | 41,889,644 | +0.02(+0.04%) |
Jul 27, 2016 | 50.74 | 50.91 | 50.30 | 50.37 | 36,062,588 | -0.51(-1.00%) |
Jul 26, 2016 | 50.66 | 51.35 | 50.65 | 50.88 | 31,319,224 | +0.03(+0.05%) |
Jul 25, 2016 | 50.62 | 50.86 | 50.43 | 50.85 | 28,567,774 | +0.14(+0.28%) |
Jul 22, 2016 | 50.27 | 50.76 | 50.00 | 50.71 | 35,874,128 | +0.69(+1.38%) |
Jul 21, 2016 | 50.18 | 50.40 | 49.98 | 50.02 | 36,562,804 | -0.10(-0.20%) |
Jul 20, 2016 | 50.33 | 50.95 | 49.78 | 50.12 | 100,276,576 | +2.53(+5.31%) |
Jul 19, 2016 | 48.15 | 48.32 | 47.45 | 47.59 | 59,332,452 | -0.78(-1.61%) |
Jul 18, 2016 | 48.14 | 48.71 | 48.00 | 48.37 | 35,065,672 | +0.23(+0.48%) |
Jul 15, 2016 | 48.36 | 48.41 | 47.70 | 48.14 | 35,725,992 | -0.04(-0.07%) |
Jul 14, 2016 | 48.26 | 48.40 | 48.03 | 48.17 | 27,380,496 | +0.21(+0.43%) |
Jul 13, 2016 | 48.01 | 48.28 | 47.67 | 47.97 | 28,280,292 | +0.27(+0.56%) |
Jul 12, 2016 | 47.45 | 47.87 | 47.32 | 47.70 | 30,474,826 | +0.56(+1.18%) |
Jul 11, 2016 | 47.06 | 47.36 | 47.03 | 47.14 | 24,841,678 | +0.26(+0.55%) |
Jul 08, 2016 | 46.37 | 46.93 | 46.06 | 46.88 | 31,672,666 | +0.82(+1.79%) |
Jul 07, 2016 | 46.09 | 46.26 | 45.78 | 46.06 | 21,848,232 | +0.19(+0.41%) |
Jul 05, 2016 | 45.56 | 45.97 | 45.48 | 45.87 | 27,669,746 | +0.01(+0.02%) |