Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.86 | 53.84 | 52.78 | 53.51 | 2,131,284 | +1.03(+1.96%) |
Sep 29, 2016 | 52.74 | 53.26 | 52.26 | 52.48 | 1,438,525 | -0.31(-0.58%) |
Sep 28, 2016 | 52.09 | 52.87 | 51.68 | 52.79 | 1,683,048 | +1.00(+1.94%) |
Sep 27, 2016 | 51.22 | 51.97 | 51.12 | 51.79 | 2,286,158 | +0.33(+0.65%) |
Sep 26, 2016 | 51.64 | 51.80 | 51.36 | 51.46 | 964,010 | -0.21(-0.40%) |
Sep 23, 2016 | 51.95 | 52.05 | 51.54 | 51.66 | 1,093,374 | -0.34(-0.65%) |
Sep 22, 2016 | 52.15 | 52.23 | 51.66 | 52.00 | 862,037 | +0.32(+0.63%) |
Sep 21, 2016 | 51.24 | 51.74 | 50.84 | 51.68 | 1,141,608 | +0.84(+1.65%) |
Sep 20, 2016 | 51.42 | 51.51 | 50.73 | 50.84 | 998,129 | -0.40(-0.77%) |
Sep 19, 2016 | 51.10 | 51.36 | 50.69 | 51.23 | 1,338,583 | +0.84(+1.66%) |
Sep 16, 2016 | 50.69 | 50.74 | 49.89 | 50.40 | 3,391,286 | -0.79(-1.54%) |
Sep 15, 2016 | 50.61 | 51.26 | 50.52 | 51.19 | 3,646,023 | +0.62(+1.24%) |
Sep 14, 2016 | 50.78 | 51.27 | 50.42 | 50.56 | 3,354,390 | -0.22(-0.44%) |
Sep 13, 2016 | 50.66 | 51.09 | 50.05 | 50.78 | 2,015,247 | -0.38(-0.74%) |
Sep 12, 2016 | 50.46 | 51.32 | 50.41 | 51.16 | 1,937,882 | +0.38(+0.74%) |
Sep 09, 2016 | 51.31 | 51.75 | 50.50 | 50.79 | 2,022,422 | -0.92(-1.78%) |
Sep 08, 2016 | 52.56 | 52.56 | 51.63 | 51.70 | 2,107,432 | -0.73(-1.39%) |
Sep 07, 2016 | 52.76 | 53.16 | 52.11 | 52.43 | 2,970,983 | -1.19(-2.23%) |
Sep 06, 2016 | 53.82 | 53.89 | 52.91 | 53.63 | 1,662,577 | -0.21(-0.39%) |
Sep 02, 2016 | 53.56 | 53.84 | 53.84 | 53.84 | 1,200,792 | +0.64(+1.20%) |
Sep 01, 2016 | 53.29 | 53.66 | 52.66 | 53.20 | 1,411,199 | -0.09(-0.18%) |
Aug 31, 2016 | 53.36 | 53.80 | 52.86 | 53.30 | 1,726,189 | -0.29(-0.54%) |
Aug 30, 2016 | 53.43 | 54.51 | 53.41 | 53.59 | 1,422,732 | +0.16(+0.29%) |
Aug 29, 2016 | 52.73 | 53.57 | 52.47 | 53.43 | 1,094,358 | +0.64(+1.20%) |
Aug 26, 2016 | 53.39 | 53.89 | 52.55 | 52.80 | 1,386,102 | -0.38(-0.72%) |
Aug 25, 2016 | 52.91 | 53.53 | 52.85 | 53.18 | 1,558,160 | +0.30(+0.56%) |
Aug 24, 2016 | 52.47 | 53.14 | 52.47 | 52.88 | 1,434,338 | +0.24(+0.45%) |
Aug 23, 2016 | 52.58 | 53.07 | 52.43 | 52.65 | 1,398,056 | +0.33(+0.63%) |
Aug 22, 2016 | 51.72 | 52.45 | 51.52 | 52.32 | 1,253,564 | +0.23(+0.44%) |
Aug 19, 2016 | 50.83 | 52.14 | 50.65 | 52.09 | 1,442,412 | +1.15(+2.27%) |
Aug 18, 2016 | 51.01 | 51.40 | 50.65 | 50.94 | 1,921,342 | +0.10(+0.20%) |
Aug 17, 2016 | 51.51 | 51.51 | 50.55 | 50.83 | 1,735,585 | -0.56(-1.08%) |
Aug 16, 2016 | 51.90 | 52.22 | 51.36 | 51.39 | 1,414,861 | -0.43(-0.83%) |
Aug 15, 2016 | 50.98 | 51.89 | 50.98 | 51.82 | 1,604,749 | +0.96(+1.88%) |
Aug 12, 2016 | 51.21 | 51.52 | 50.68 | 50.86 | 1,280,685 | -0.42(-0.81%) |
Aug 11, 2016 | 51.15 | 51.54 | 50.79 | 51.28 | 1,543,782 | +0.38(+0.74%) |
Aug 10, 2016 | 51.49 | 51.60 | 50.78 | 50.90 | 1,038,133 | -0.51(-0.99%) |
Aug 09, 2016 | 51.56 | 52.06 | 51.32 | 51.41 | 1,028,144 | -0.05(-0.11%) |
Aug 08, 2016 | 51.46 | 51.96 | 51.26 | 51.47 | 1,209,760 | +0.15(+0.29%) |
Aug 05, 2016 | 51.13 | 51.50 | 51.04 | 51.32 | 1,357,927 | +0.46(+0.91%) |
Aug 04, 2016 | 50.99 | 51.23 | 50.76 | 50.86 | 1,581,974 | -0.11(-0.22%) |
Aug 03, 2016 | 50.36 | 51.12 | 50.10 | 50.97 | 1,439,452 | +0.63(+1.25%) |
Aug 02, 2016 | 50.94 | 50.97 | 49.97 | 50.34 | 2,227,226 | -0.83(-1.63%) |
Aug 01, 2016 | 51.19 | 51.70 | 50.80 | 51.17 | 2,469,387 | -0.04(-0.08%) |
Jul 29, 2016 | 51.81 | 52.22 | 50.51 | 51.21 | 4,766,201 | -4.04(-7.30%) |
Jul 28, 2016 | 54.83 | 55.60 | 54.46 | 55.24 | 1,772,638 | +0.04(+0.07%) |
Jul 27, 2016 | 55.00 | 55.54 | 54.70 | 55.21 | 2,609,336 | +0.26(+0.47%) |
Jul 26, 2016 | 56.47 | 56.47 | 54.31 | 54.95 | 2,508,073 | -1.66(-2.94%) |
Jul 25, 2016 | 56.47 | 56.63 | 55.84 | 56.61 | 1,283,624 | +0.14(+0.25%) |
Jul 22, 2016 | 56.48 | 56.92 | 56.16 | 56.47 | 1,369,999 | -0.07(-0.13%) |
Jul 21, 2016 | 56.45 | 56.60 | 55.94 | 56.54 | 1,143,700 | +0.09(+0.17%) |
Jul 20, 2016 | 56.11 | 56.71 | 55.79 | 56.45 | 1,238,324 | +0.39(+0.70%) |
Jul 19, 2016 | 56.12 | 56.51 | 56.01 | 56.05 | 1,004,234 | -0.47(-0.83%) |
Jul 18, 2016 | 55.89 | 56.64 | 55.70 | 56.52 | 1,070,347 | +0.51(+0.91%) |
Jul 15, 2016 | 56.49 | 56.52 | 55.73 | 56.01 | 1,368,385 | -0.27(-0.49%) |
Jul 14, 2016 | 56.17 | 56.44 | 55.69 | 56.29 | 1,590,197 | +0.75(+1.36%) |
Jul 13, 2016 | 55.51 | 55.68 | 55.21 | 55.54 | 1,329,221 | +0.30(+0.54%) |
Jul 12, 2016 | 54.87 | 55.42 | 54.87 | 55.24 | 1,389,297 | +0.99(+1.82%) |
Jul 11, 2016 | 54.00 | 54.77 | 53.90 | 54.25 | 1,475,142 | +0.46(+0.85%) |
Jul 08, 2016 | 53.32 | 52.59 | 52.59 | 53.79 | 1,700,099 | +1.20(+2.28%) |
Jul 07, 2016 | 52.14 | 53.00 | 51.99 | 52.59 | 2,271,930 | +0.71(+1.38%) |
Jul 06, 2016 | 51.28 | 51.91 | 50.39 | 51.88 | 3,445,108 | +0.35(+0.69%) |
Jul 05, 2016 | 53.16 | 53.39 | 51.38 | 51.52 | 2,813,614 | -1.99(-3.71%) |