Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 56.03 | 56.15 | 55.87 | 55.90 | 17,763,672 | +0.12(+0.22%) |
Oct 28, 2016 | 56.11 | 56.13 | 55.25 | 55.78 | 15,818,696 | -0.10(-0.17%) |
Oct 27, 2016 | 56.08 | 56.31 | 55.77 | 55.87 | 17,608,174 | +0.08(+0.14%) |
Oct 26, 2016 | 55.18 | 55.89 | 55.18 | 55.79 | 12,143,920 | +0.27(+0.48%) |
Oct 25, 2016 | 55.59 | 55.63 | 55.19 | 55.53 | 12,322,700 | -0.06(-0.10%) |
Oct 24, 2016 | 55.66 | 55.73 | 55.28 | 55.58 | 12,635,038 | +0.31(+0.55%) |
Oct 21, 2016 | 54.73 | 55.31 | 54.64 | 55.27 | 15,086,618 | +0.19(+0.34%) |
Oct 20, 2016 | 54.94 | 55.43 | 54.83 | 55.09 | 17,498,276 | -0.07(-0.13%) |
Oct 19, 2016 | 54.73 | 55.28 | 54.73 | 55.16 | 15,729,289 | +0.52(+0.96%) |
Oct 18, 2016 | 54.76 | 55.05 | 54.51 | 54.64 | 14,706,608 | +0.43(+0.79%) |
Oct 17, 2016 | 54.41 | 54.71 | 53.86 | 54.21 | 18,540,596 | -0.28(-0.52%) |
Oct 14, 2016 | 55.53 | 55.71 | 54.31 | 54.49 | 29,940,820 | -0.18(-0.32%) |
Oct 13, 2016 | 54.44 | 54.77 | 53.93 | 54.67 | 22,160,808 | -0.31(-0.57%) |
Oct 12, 2016 | 55.09 | 55.36 | 54.92 | 54.98 | 14,744,681 | -0.15(-0.26%) |
Oct 11, 2016 | 55.28 | 55.54 | 54.82 | 55.13 | 19,400,384 | -0.27(-0.48%) |
Oct 10, 2016 | 55.15 | 55.73 | 55.07 | 55.40 | 16,141,808 | +0.43(+0.78%) |
Oct 07, 2016 | 54.71 | 55.02 | 54.40 | 54.97 | 22,919,264 | +0.19(+0.35%) |
Oct 06, 2016 | 54.66 | 54.86 | 54.11 | 54.77 | 21,665,264 | +0.15(+0.27%) |
Oct 05, 2016 | 53.98 | 54.94 | 53.91 | 54.63 | 20,171,670 | +0.88(+1.64%) |
Oct 04, 2016 | 53.43 | 54.22 | 53.35 | 53.75 | 21,345,448 | +0.46(+0.86%) |
Oct 03, 2016 | 53.16 | 53.62 | 53.09 | 53.29 | 18,492,108 | -0.06(-0.12%) |
Sep 30, 2016 | 52.95 | 53.73 | 52.95 | 53.35 | 26,984,912 | +0.75(+1.43%) |
Sep 29, 2016 | 53.44 | 53.85 | 52.36 | 52.60 | 23,299,582 | -0.85(-1.59%) |
Sep 28, 2016 | 53.35 | 53.50 | 52.88 | 53.45 | 13,964,396 | +0.28(+0.53%) |
Sep 27, 2016 | 52.41 | 53.21 | 52.17 | 53.17 | 17,111,240 | +0.46(+0.88%) |
Sep 26, 2016 | 53.36 | 53.52 | 52.51 | 52.70 | 20,478,756 | -1.18(-2.19%) |
Sep 23, 2016 | 53.99 | 54.40 | 53.82 | 53.88 | 17,432,462 | -0.11(-0.21%) |
Sep 22, 2016 | 53.67 | 54.02 | 53.55 | 53.99 | 15,951,466 | +0.44(+0.82%) |
Sep 21, 2016 | 53.55 | 53.79 | 53.13 | 53.55 | 17,618,946 | +0.30(+0.57%) |
Sep 20, 2016 | 53.48 | 53.56 | 53.07 | 53.25 | 12,595,754 | +0.22(+0.41%) |
Sep 19, 2016 | 53.00 | 53.39 | 52.76 | 53.03 | 16,807,816 | +0.30(+0.56%) |
Sep 16, 2016 | 52.95 | 53.09 | 52.43 | 52.74 | 31,403,698 | -0.66(-1.23%) |
Sep 15, 2016 | 53.11 | 53.63 | 52.95 | 53.39 | 15,775,206 | +0.19(+0.36%) |
Sep 14, 2016 | 53.10 | 53.88 | 53.05 | 53.20 | 15,785,410 | -0.10(-0.20%) |
Sep 13, 2016 | 52.97 | 53.57 | 52.74 | 53.31 | 23,558,830 | -0.42(-0.79%) |
Sep 12, 2016 | 52.99 | 53.92 | 52.69 | 53.73 | 20,534,672 | +0.33(+0.62%) |
Sep 09, 2016 | 53.71 | 54.03 | 53.39 | 53.40 | 24,570,912 | -0.48(-0.89%) |
Sep 08, 2016 | 53.86 | 54.23 | 53.68 | 53.88 | 15,292,748 | +0.07(+0.13%) |
Sep 07, 2016 | 53.81 | 54.16 | 53.65 | 53.81 | 12,568,109 | -0.22(-0.42%) |
Sep 06, 2016 | 54.08 | 54.12 | 53.45 | 54.03 | 20,779,720 | -0.04(-0.07%) |
Sep 02, 2016 | 54.00 | 54.07 | 54.07 | 54.07 | 17,124,612 | +0.22(+0.42%) |
Sep 01, 2016 | 54.20 | 54.26 | 53.40 | 53.85 | 15,259,703 | -0.23(-0.43%) |
Aug 31, 2016 | 54.05 | 54.30 | 53.57 | 54.08 | 18,659,070 | +0.00(+0.00%) |
Aug 30, 2016 | 53.64 | 54.16 | 53.64 | 54.08 | 17,212,510 | +0.44(+0.82%) |
Aug 29, 2016 | 53.27 | 53.76 | 53.25 | 53.64 | 18,199,644 | +0.58(+1.10%) |
Aug 26, 2016 | 53.15 | 53.59 | 52.76 | 53.06 | 17,521,374 | +0.12(+0.23%) |
Aug 25, 2016 | 52.81 | 52.99 | 52.71 | 52.94 | 12,454,213 | +0.10(+0.18%) |
Aug 24, 2016 | 52.87 | 53.07 | 52.70 | 52.84 | 12,689,544 | +0.14(+0.27%) |
Aug 23, 2016 | 52.94 | 53.15 | 52.69 | 52.70 | 11,169,841 | -0.02(-0.05%) |
Aug 22, 2016 | 52.68 | 52.78 | 52.41 | 52.72 | 11,302,205 | -0.05(-0.09%) |
Aug 19, 2016 | 52.66 | 52.81 | 52.26 | 52.77 | 11,338,707 | -0.07(-0.14%) |
Aug 18, 2016 | 52.58 | 52.87 | 52.50 | 52.84 | 11,624,199 | +0.05(+0.09%) |
Aug 17, 2016 | 52.72 | 52.87 | 52.51 | 52.79 | 14,812,115 | +0.14(+0.27%) |
Aug 16, 2016 | 52.37 | 52.85 | 52.27 | 52.65 | 12,641,682 | -0.01(-0.02%) |
Aug 15, 2016 | 52.53 | 52.74 | 52.45 | 52.66 | 10,446,922 | +0.32(+0.61%) |
Aug 12, 2016 | 52.06 | 52.36 | 51.97 | 52.34 | 9,592,018 | -0.11(-0.21%) |
Aug 11, 2016 | 52.30 | 52.63 | 52.10 | 52.45 | 11,987,177 | +0.14(+0.28%) |
Aug 10, 2016 | 52.82 | 52.94 | 52.21 | 52.30 | 14,422,738 | -0.47(-0.90%) |
Aug 09, 2016 | 53.03 | 53.11 | 52.63 | 52.78 | 12,600,764 | -0.18(-0.35%) |
Aug 08, 2016 | 52.94 | 53.27 | 52.75 | 52.96 | 14,177,225 | -0.16(-0.30%) |
Aug 05, 2016 | 52.19 | 53.18 | 52.14 | 53.12 | 25,901,190 | +1.39(+2.70%) |
Aug 04, 2016 | 51.67 | 51.93 | 51.49 | 51.73 | 12,322,361 | -0.08(-0.15%) |
Aug 03, 2016 | 51.03 | 51.82 | 51.00 | 51.81 | 16,376,871 | +0.81(+1.59%) |
Aug 02, 2016 | 50.95 | 51.29 | 50.78 | 51.00 | 16,910,968 | -0.12(-0.24%) |