Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.00 | 53.17 | 52.61 | 52.83 | 2,457,494 | +0.10(+0.19%) |
Sep 29, 2016 | 52.98 | 53.33 | 52.31 | 52.73 | 3,644,512 | +0.81(+1.56%) |
Sep 28, 2016 | 50.37 | 51.99 | 49.91 | 51.92 | 2,934,420 | +1.84(+3.67%) |
Sep 27, 2016 | 49.75 | 50.12 | 49.56 | 50.08 | 2,743,840 | -0.37(-0.73%) |
Sep 26, 2016 | 50.68 | 50.99 | 50.45 | 50.45 | 1,542,101 | -0.62(-1.21%) |
Sep 23, 2016 | 51.57 | 51.80 | 50.85 | 51.07 | 1,720,870 | -0.72(-1.39%) |
Sep 22, 2016 | 52.30 | 52.37 | 51.71 | 51.79 | 2,227,915 | +0.79(+1.55%) |
Sep 21, 2016 | 50.51 | 51.08 | 50.34 | 51.00 | 2,724,959 | +1.00(+2.00%) |
Sep 20, 2016 | 50.55 | 50.59 | 50.01 | 50.00 | 1,801,785 | -0.46(-0.91%) |
Sep 19, 2016 | 51.06 | 51.11 | 50.46 | 50.46 | 1,645,807 | +0.36(+0.72%) |
Sep 16, 2016 | 50.05 | 50.33 | 49.95 | 50.10 | 2,816,561 | -0.79(-1.55%) |
Sep 15, 2016 | 50.39 | 51.06 | 50.20 | 50.89 | 3,227,510 | +0.40(+0.79%) |
Sep 14, 2016 | 50.87 | 51.26 | 50.36 | 50.49 | 3,609,208 | -0.59(-1.16%) |
Sep 13, 2016 | 51.73 | 51.86 | 50.95 | 51.08 | 3,012,668 | -1.47(-2.80%) |
Sep 12, 2016 | 51.85 | 52.64 | 51.69 | 52.55 | 2,578,681 | +0.12(+0.23%) |
Sep 09, 2016 | 53.30 | 53.40 | 52.35 | 52.43 | 1,622,868 | -1.58(-2.93%) |
Sep 08, 2016 | 53.87 | 54.17 | 53.51 | 54.01 | 1,862,585 | +0.63(+1.18%) |
Sep 07, 2016 | 53.58 | 53.62 | 53.31 | 53.38 | 1,482,959 | +0.37(+0.70%) |
Sep 06, 2016 | 52.81 | 53.05 | 52.57 | 53.01 | 1,667,323 | +0.54(+1.03%) |
Sep 02, 2016 | 52.43 | 52.47 | 52.47 | 52.47 | 2,916,200 | +1.21(+2.36%) |
Sep 01, 2016 | 51.21 | 51.40 | 50.95 | 51.26 | 2,536,212 | -0.43(-0.83%) |
Aug 31, 2016 | 52.22 | 52.22 | 51.46 | 51.69 | 2,164,072 | -0.98(-1.86%) |
Aug 30, 2016 | 52.71 | 52.91 | 52.49 | 52.67 | 4,768,163 | +0.05(+0.10%) |
Aug 29, 2016 | 52.32 | 52.69 | 52.28 | 52.62 | 1,079,485 | +0.13(+0.25%) |
Aug 26, 2016 | 52.84 | 53.60 | 52.26 | 52.49 | 2,512,506 | +0.09(+0.17%) |
Aug 25, 2016 | 52.43 | 52.57 | 52.18 | 52.40 | 2,699,456 | -0.14(-0.27%) |
Aug 24, 2016 | 52.90 | 53.08 | 52.40 | 52.54 | 3,732,528 | -0.33(-0.62%) |
Aug 23, 2016 | 52.72 | 53.05 | 52.57 | 52.87 | 2,940,427 | +0.17(+0.32%) |
Aug 22, 2016 | 52.56 | 52.84 | 52.37 | 52.70 | 2,201,741 | -0.65(-1.22%) |
Aug 19, 2016 | 53.60 | 53.60 | 53.14 | 53.35 | 2,027,931 | -0.89(-1.64%) |
Aug 18, 2016 | 53.46 | 54.24 | 53.46 | 54.24 | 1,975,022 | +0.45(+0.84%) |
Aug 17, 2016 | 53.36 | 53.88 | 53.00 | 53.79 | 1,922,290 | +0.22(+0.41%) |
Aug 16, 2016 | 53.29 | 53.64 | 53.03 | 53.57 | 2,279,096 | +0.75(+1.42%) |
Aug 15, 2016 | 53.03 | 53.24 | 52.66 | 52.82 | 2,475,428 | +0.35(+0.67%) |
Aug 12, 2016 | 52.84 | 52.93 | 52.39 | 52.47 | 3,854,474 | -0.18(-0.34%) |
Aug 11, 2016 | 51.59 | 52.91 | 51.56 | 52.65 | 4,171,187 | +1.30(+2.53%) |
Aug 10, 2016 | 51.58 | 51.70 | 51.26 | 51.35 | 4,000,863 | -1.60(-3.02%) |
Aug 09, 2016 | 52.89 | 53.05 | 52.65 | 52.95 | 7,161,817 | -0.18(-0.34%) |
Aug 08, 2016 | 52.53 | 53.18 | 52.50 | 53.13 | 5,197,510 | +0.30(+0.57%) |
Aug 05, 2016 | 52.51 | 52.90 | 52.32 | 52.83 | 4,581,289 | +0.03(+0.06%) |
Aug 04, 2016 | 52.60 | 52.96 | 52.30 | 52.80 | 4,310,600 | +0.71(+1.36%) |
Aug 03, 2016 | 51.38 | 52.12 | 51.20 | 52.09 | 4,179,083 | +0.02(+0.04%) |
Aug 02, 2016 | 52.18 | 52.39 | 51.52 | 52.07 | 5,251,202 | +0.09(+0.17%) |
Aug 01, 2016 | 52.45 | 52.66 | 51.77 | 51.98 | 11,345,726 | -2.23(-4.11%) |
Jul 29, 2016 | 53.49 | 54.27 | 53.44 | 54.21 | 8,105,530 | -0.93(-1.69%) |
Jul 28, 2016 | 56.72 | 55.18 | 54.35 | 55.14 | 9,796,836 | -1.58(-2.79%) |
Jul 27, 2016 | 56.80 | 57.04 | 55.98 | 56.72 | 7,894,539 | -0.04(-0.07%) |
Jul 26, 2016 | 55.75 | 56.95 | 55.69 | 56.76 | 15,668,717 | +1.01(+1.81%) |
Jul 25, 2016 | 56.13 | 56.35 | 55.55 | 55.75 | 4,507,428 | -1.76(-3.06%) |
Jul 22, 2016 | 57.01 | 57.53 | 56.85 | 57.51 | 3,678,125 | +0.57(+1.00%) |
Jul 21, 2016 | 56.64 | 57.48 | 56.62 | 56.94 | 3,056,636 | -0.10(-0.18%) |
Jul 20, 2016 | 56.40 | 57.19 | 56.11 | 57.04 | 4,510,736 | +0.02(+0.04%) |
Jul 19, 2016 | 56.96 | 57.18 | 56.76 | 57.02 | 2,987,881 | -0.38(-0.66%) |
Jul 18, 2016 | 56.85 | 57.55 | 56.50 | 57.40 | 4,608,840 | +0.39(+0.68%) |
Jul 15, 2016 | 56.88 | 57.05 | 56.71 | 57.01 | 2,845,103 | -0.24(-0.42%) |
Jul 14, 2016 | 57.82 | 57.88 | 57.18 | 57.25 | 3,218,997 | +0.09(+0.16%) |
Jul 13, 2016 | 57.57 | 57.85 | 56.67 | 57.16 | 3,574,003 | -0.24(-0.42%) |
Jul 12, 2016 | 57.11 | 57.57 | 56.92 | 57.40 | 2,857,686 | +1.09(+1.94%) |
Jul 11, 2016 | 56.03 | 56.53 | 55.99 | 56.31 | 3,423,190 | +0.36(+0.64%) |
Jul 08, 2016 | 55.75 | 56.19 | 55.61 | 55.95 | 3,549,123 | +0.34(+0.61%) |
Jul 07, 2016 | 56.17 | 56.38 | 55.31 | 55.61 | 4,227,179 | -0.41(-0.73%) |
Jul 06, 2016 | 54.82 | 56.07 | 54.70 | 56.02 | 3,531,680 | -0.22(-0.39%) |
Jul 05, 2016 | 56.23 | 56.49 | 55.91 | 56.24 | 3,408,314 | -0.44(-0.78%) |