Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.32 | 53.55 | 53.06 | 53.52 | 348,022 | +0.30(+0.57%) |
Oct 28, 2016 | 53.34 | 53.70 | 53.08 | 53.22 | 356,738 | -0.17(-0.33%) |
Oct 27, 2016 | 53.95 | 53.95 | 53.31 | 53.40 | 281,939 | -0.47(-0.87%) |
Oct 26, 2016 | 53.89 | 54.35 | 53.74 | 53.86 | 214,696 | -0.28(-0.52%) |
Oct 25, 2016 | 54.51 | 54.62 | 54.02 | 54.14 | 310,021 | -0.42(-0.77%) |
Oct 24, 2016 | 54.52 | 54.85 | 54.33 | 54.56 | 319,381 | +0.42(+0.77%) |
Oct 21, 2016 | 53.90 | 54.30 | 53.76 | 54.14 | 319,684 | -0.12(-0.22%) |
Oct 20, 2016 | 54.42 | 54.54 | 54.01 | 54.26 | 363,353 | -0.33(-0.60%) |
Oct 19, 2016 | 54.34 | 54.78 | 54.08 | 54.59 | 595,651 | +0.34(+0.63%) |
Oct 18, 2016 | 54.50 | 54.50 | 54.11 | 54.25 | 347,769 | +0.27(+0.50%) |
Oct 17, 2016 | 54.08 | 54.27 | 53.96 | 53.97 | 492,163 | -0.10(-0.19%) |
Oct 14, 2016 | 54.31 | 54.62 | 54.03 | 54.08 | 1,153,233 | -0.05(-0.10%) |
Oct 13, 2016 | 54.35 | 54.39 | 53.88 | 54.13 | 263,006 | -0.63(-1.16%) |
Oct 12, 2016 | 54.61 | 55.02 | 54.44 | 54.76 | 514,671 | +0.16(+0.29%) |
Oct 11, 2016 | 55.28 | 55.33 | 54.30 | 54.61 | 282,101 | -0.85(-1.53%) |
Oct 10, 2016 | 55.21 | 55.69 | 55.21 | 55.46 | 130,843 | +0.58(+1.06%) |
Oct 07, 2016 | 55.50 | 55.62 | 54.68 | 54.88 | 215,592 | -0.53(-0.95%) |
Oct 06, 2016 | 55.36 | 55.51 | 54.91 | 55.40 | 342,990 | -0.04(-0.06%) |
Oct 05, 2016 | 55.32 | 55.73 | 55.30 | 55.44 | 493,736 | +0.36(+0.66%) |
Oct 04, 2016 | 55.57 | 55.63 | 54.87 | 55.08 | 580,442 | -0.36(-0.64%) |
Oct 03, 2016 | 55.40 | 55.55 | 55.18 | 55.44 | 4,069,504 | -0.17(-0.30%) |
Sep 30, 2016 | 55.26 | 55.83 | 55.01 | 55.60 | 658,316 | +0.62(+1.13%) |
Sep 29, 2016 | 55.56 | 55.62 | 54.94 | 54.99 | 261,561 | -0.59(-1.07%) |
Sep 28, 2016 | 54.95 | 55.58 | 54.79 | 55.58 | 238,002 | +0.66(+1.20%) |
Sep 27, 2016 | 54.79 | 55.04 | 54.67 | 54.92 | 177,106 | +0.03(+0.05%) |
Sep 26, 2016 | 55.21 | 55.34 | 54.86 | 54.89 | 314,753 | -0.58(-1.04%) |
Sep 23, 2016 | 55.78 | 55.87 | 55.47 | 55.47 | 220,431 | -0.42(-0.75%) |
Sep 22, 2016 | 55.33 | 55.89 | 55.33 | 55.89 | 249,480 | +0.91(+1.66%) |
Sep 21, 2016 | 54.32 | 55.01 | 54.28 | 54.98 | 200,222 | +0.86(+1.59%) |
Sep 20, 2016 | 54.61 | 54.63 | 54.12 | 54.12 | 163,117 | -0.28(-0.52%) |
Sep 19, 2016 | 54.24 | 54.71 | 54.10 | 54.40 | 166,326 | +0.40(+0.73%) |
Sep 16, 2016 | 53.84 | 54.05 | 53.75 | 54.01 | 133,636 | -0.10(-0.19%) |
Sep 15, 2016 | 53.45 | 54.15 | 53.41 | 54.11 | 171,455 | +0.66(+1.23%) |
Sep 14, 2016 | 53.75 | 53.93 | 53.39 | 53.45 | 167,328 | -0.26(-0.48%) |
Sep 13, 2016 | 54.31 | 54.40 | 53.42 | 53.71 | 514,506 | -1.05(-1.91%) |
Sep 12, 2016 | 53.89 | 54.76 | 53.86 | 54.76 | 254,747 | +0.60(+1.12%) |
Sep 09, 2016 | 55.48 | 55.48 | 54.15 | 54.16 | 327,906 | -1.79(-3.19%) |
Sep 08, 2016 | 55.99 | 55.99 | 55.81 | 55.94 | 466,996 | -0.11(-0.20%) |
Sep 07, 2016 | 55.63 | 56.07 | 55.59 | 56.05 | 519,239 | +0.35(+0.63%) |
Sep 06, 2016 | 55.94 | 55.94 | 55.38 | 55.70 | 511,057 | -0.08(-0.15%) |
Sep 02, 2016 | 55.35 | 55.79 | 55.79 | 55.79 | 208,279 | +0.70(+1.27%) |
Sep 01, 2016 | 55.12 | 55.24 | 54.52 | 55.09 | 296,067 | -0.04(-0.07%) |
Aug 31, 2016 | 55.37 | 55.41 | 54.83 | 55.13 | 272,051 | -0.32(-0.58%) |
Aug 30, 2016 | 55.48 | 55.62 | 55.24 | 55.45 | 161,721 | -0.02(-0.04%) |
Aug 29, 2016 | 55.23 | 55.63 | 55.23 | 55.47 | 299,168 | +0.30(+0.54%) |
Aug 26, 2016 | 55.52 | 55.87 | 54.89 | 55.17 | 270,961 | -0.25(-0.45%) |
Aug 25, 2016 | 55.07 | 55.53 | 54.98 | 55.42 | 308,084 | +0.21(+0.38%) |
Aug 24, 2016 | 55.50 | 55.54 | 55.11 | 55.21 | 309,221 | -0.39(-0.69%) |
Aug 23, 2016 | 55.42 | 55.77 | 55.42 | 55.60 | 388,984 | +0.37(+0.68%) |
Aug 22, 2016 | 55.00 | 55.26 | 54.78 | 55.23 | 248,996 | +0.12(+0.22%) |
Aug 19, 2016 | 54.90 | 55.16 | 54.76 | 55.11 | 221,998 | +0.02(+0.04%) |
Aug 18, 2016 | 54.78 | 55.20 | 54.73 | 55.08 | 231,681 | +0.34(+0.62%) |
Aug 17, 2016 | 54.85 | 54.85 | 54.45 | 54.75 | 2,246,876 | -0.12(-0.23%) |
Aug 16, 2016 | 55.10 | 55.12 | 54.80 | 54.87 | 310,136 | -0.35(-0.63%) |
Aug 15, 2016 | 54.76 | 55.34 | 54.76 | 55.22 | 179,181 | +0.54(+0.98%) |
Aug 12, 2016 | 54.67 | 54.84 | 54.41 | 54.68 | 406,244 | -0.11(-0.20%) |
Aug 11, 2016 | 54.69 | 54.93 | 54.59 | 54.79 | 244,040 | +0.30(+0.55%) |
Aug 10, 2016 | 54.76 | 54.86 | 54.27 | 54.49 | 339,475 | -0.23(-0.41%) |
Aug 09, 2016 | 54.80 | 54.91 | 54.64 | 54.72 | 297,724 | -0.04(-0.07%) |
Aug 08, 2016 | 54.68 | 54.94 | 54.66 | 54.76 | 410,123 | +0.09(+0.17%) |
Aug 05, 2016 | 54.15 | 54.81 | 54.11 | 54.67 | 347,865 | +0.83(+1.53%) |
Aug 04, 2016 | 53.87 | 54.18 | 53.80 | 53.84 | 257,329 | -0.07(-0.12%) |
Aug 03, 2016 | 53.48 | 53.91 | 53.34 | 53.91 | 868,516 | +0.32(+0.59%) |
Aug 02, 2016 | 54.40 | 54.47 | 53.52 | 53.59 | 358,326 | -0.84(-1.54%) |