Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.05 | 55.42 | 54.83 | 55.01 | 4,185,153 | -0.08(-0.15%) |
Oct 28, 2016 | 54.20 | 55.42 | 54.20 | 55.09 | 5,141,074 | +0.97(+1.79%) |
Oct 27, 2016 | 54.89 | 55.05 | 54.01 | 54.12 | 4,662,076 | -0.78(-1.41%) |
Oct 26, 2016 | 54.33 | 55.19 | 54.25 | 54.89 | 3,556,724 | +0.51(+0.94%) |
Oct 25, 2016 | 54.42 | 54.69 | 54.26 | 54.38 | 3,190,039 | -0.25(-0.45%) |
Oct 24, 2016 | 54.69 | 54.98 | 54.42 | 54.63 | 3,181,002 | +0.02(+0.04%) |
Oct 21, 2016 | 53.97 | 54.78 | 53.82 | 54.61 | 3,900,680 | +0.42(+0.77%) |
Oct 20, 2016 | 54.12 | 54.33 | 53.98 | 54.19 | 4,949,531 | +0.14(+0.27%) |
Oct 19, 2016 | 54.13 | 54.18 | 53.72 | 54.05 | 3,273,126 | +0.14(+0.25%) |
Oct 18, 2016 | 54.06 | 54.20 | 53.63 | 53.91 | 3,762,360 | +0.10(+0.18%) |
Oct 17, 2016 | 54.41 | 54.42 | 53.69 | 53.81 | 5,071,081 | -0.70(-1.28%) |
Oct 14, 2016 | 54.34 | 54.86 | 54.19 | 54.51 | 4,771,401 | +0.18(+0.32%) |
Oct 13, 2016 | 54.16 | 54.57 | 53.87 | 54.33 | 4,113,458 | +0.02(+0.04%) |
Oct 12, 2016 | 54.79 | 54.87 | 54.27 | 54.31 | 5,347,351 | -0.42(-0.78%) |
Oct 11, 2016 | 55.05 | 55.24 | 54.65 | 54.73 | 3,785,837 | -0.38(-0.68%) |
Oct 10, 2016 | 55.55 | 55.55 | 54.97 | 55.11 | 3,403,750 | -0.14(-0.26%) |
Oct 07, 2016 | 54.91 | 55.39 | 54.81 | 55.25 | 4,826,937 | +0.50(+0.92%) |
Oct 06, 2016 | 54.05 | 54.89 | 53.79 | 54.75 | 6,287,907 | +0.54(+0.99%) |
Oct 05, 2016 | 54.92 | 55.00 | 54.13 | 54.21 | 5,950,474 | -0.73(-1.33%) |
Oct 04, 2016 | 55.05 | 55.67 | 54.82 | 54.94 | 5,468,483 | -0.02(-0.04%) |
Oct 03, 2016 | 54.82 | 55.25 | 54.73 | 54.97 | 4,118,107 | +0.00(+0.00%) |
Sep 30, 2016 | 54.24 | 55.14 | 54.24 | 54.97 | 6,117,312 | +0.77(+1.42%) |
Sep 29, 2016 | 54.30 | 54.64 | 54.16 | 54.20 | 3,604,999 | -0.08(-0.15%) |
Sep 28, 2016 | 54.60 | 54.71 | 54.21 | 54.28 | 4,217,266 | -0.38(-0.69%) |
Sep 27, 2016 | 54.46 | 54.82 | 54.21 | 54.65 | 7,219,889 | +0.86(+1.59%) |
Sep 26, 2016 | 54.78 | 54.78 | 53.72 | 53.80 | 8,624,101 | -1.24(-2.25%) |
Sep 23, 2016 | 54.72 | 55.21 | 54.66 | 55.04 | 4,425,544 | +0.17(+0.31%) |
Sep 22, 2016 | 55.75 | 56.07 | 54.45 | 54.87 | 9,519,991 | -0.73(-1.31%) |
Sep 21, 2016 | 55.34 | 55.73 | 55.00 | 55.60 | 5,386,348 | +0.68(+1.24%) |
Sep 20, 2016 | 55.37 | 55.45 | 54.80 | 54.92 | 3,733,714 | -0.22(-0.39%) |
Sep 19, 2016 | 55.53 | 55.84 | 55.12 | 55.13 | 5,628,428 | -0.27(-0.49%) |
Sep 16, 2016 | 55.16 | 55.49 | 55.03 | 55.41 | 8,918,955 | +0.02(+0.03%) |
Sep 15, 2016 | 54.47 | 55.47 | 54.36 | 55.39 | 6,715,764 | +0.81(+1.48%) |
Sep 14, 2016 | 55.45 | 55.59 | 54.49 | 54.58 | 8,294,137 | -0.59(-1.07%) |
Sep 13, 2016 | 55.30 | 55.58 | 55.08 | 55.17 | 11,713,943 | -0.29(-0.52%) |
Sep 12, 2016 | 54.78 | 55.64 | 54.59 | 55.46 | 10,205,717 | +0.24(+0.43%) |
Sep 09, 2016 | 55.25 | 55.56 | 55.02 | 55.22 | 7,719,137 | -0.37(-0.66%) |
Sep 08, 2016 | 56.26 | 56.26 | 55.56 | 55.59 | 11,421,395 | -0.67(-1.19%) |
Sep 07, 2016 | 55.97 | 56.36 | 55.87 | 56.26 | 6,411,801 | +0.16(+0.29%) |
Sep 06, 2016 | 56.73 | 56.79 | 55.68 | 56.10 | 10,289,903 | -0.57(-1.00%) |
Sep 02, 2016 | 56.78 | 56.67 | 56.67 | 56.67 | 9,817,302 | +0.18(+0.33%) |
Sep 01, 2016 | 56.29 | 56.58 | 56.10 | 56.49 | 6,497,311 | +0.31(+0.56%) |
Aug 31, 2016 | 56.16 | 56.70 | 55.97 | 56.17 | 6,278,585 | -0.16(-0.28%) |
Aug 30, 2016 | 56.86 | 56.93 | 56.11 | 56.33 | 5,037,558 | -0.53(-0.93%) |
Aug 29, 2016 | 56.37 | 56.93 | 56.26 | 56.86 | 4,988,281 | +0.56(+1.00%) |
Aug 26, 2016 | 56.65 | 57.22 | 56.09 | 56.30 | 6,276,316 | -0.37(-0.65%) |
Aug 25, 2016 | 57.15 | 57.70 | 56.49 | 56.67 | 6,331,141 | -0.74(-1.28%) |
Aug 24, 2016 | 57.01 | 57.58 | 56.97 | 57.41 | 7,222,262 | +0.54(+0.96%) |
Aug 23, 2016 | 56.49 | 57.22 | 56.49 | 56.86 | 7,025,545 | +0.53(+0.94%) |
Aug 22, 2016 | 56.26 | 56.49 | 55.88 | 56.33 | 5,683,508 | +0.22(+0.38%) |
Aug 19, 2016 | 56.11 | 56.60 | 56.01 | 56.12 | 7,410,481 | -0.14(-0.26%) |
Aug 18, 2016 | 56.37 | 56.59 | 55.41 | 56.26 | 14,557,776 | -0.26(-0.47%) |
Aug 17, 2016 | 56.41 | 57.34 | 55.94 | 56.53 | 24,503,838 | -3.88(-6.43%) |
Aug 16, 2016 | 60.41 | 60.88 | 60.12 | 60.41 | 8,647,009 | -0.04(-0.07%) |
Aug 15, 2016 | 60.49 | 61.01 | 60.24 | 60.45 | 6,713,945 | +0.26(+0.43%) |
Aug 12, 2016 | 59.04 | 60.31 | 58.96 | 60.19 | 8,401,787 | +1.43(+2.43%) |
Aug 11, 2016 | 59.67 | 59.69 | 58.38 | 58.76 | 7,947,809 | +0.76(+1.31%) |
Aug 10, 2016 | 57.87 | 58.26 | 57.70 | 58.00 | 5,084,895 | +0.35(+0.61%) |
Aug 09, 2016 | 58.45 | 58.45 | 56.96 | 57.65 | 9,436,498 | -1.90(-3.19%) |
Aug 08, 2016 | 59.55 | 59.96 | 59.19 | 59.55 | 3,806,311 | +0.05(+0.08%) |
Aug 05, 2016 | 59.16 | 59.64 | 59.02 | 59.50 | 3,849,644 | +0.64(+1.08%) |
Aug 04, 2016 | 58.76 | 59.13 | 58.58 | 58.87 | 3,898,431 | +0.03(+0.05%) |
Aug 03, 2016 | 58.13 | 58.84 | 57.29 | 58.83 | 6,914,634 | +0.17(+0.28%) |
Aug 02, 2016 | 60.31 | 60.69 | 58.51 | 58.67 | 6,388,206 | -1.29(-2.15%) |