Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.93 | 49.13 | 48.76 | 48.90 | 4,342,915 | +0.17(+0.35%) |
Sep 29, 2016 | 49.03 | 49.29 | 48.73 | 48.74 | 3,927,082 | -0.32(-0.66%) |
Sep 28, 2016 | 49.11 | 49.14 | 48.81 | 49.06 | 3,232,458 | +0.12(+0.25%) |
Sep 27, 2016 | 49.04 | 49.06 | 48.66 | 48.93 | 3,517,819 | +0.02(+0.03%) |
Sep 26, 2016 | 49.34 | 49.36 | 48.84 | 48.92 | 4,149,210 | -0.57(-1.16%) |
Sep 23, 2016 | 49.68 | 49.95 | 49.49 | 49.49 | 4,248,712 | -0.31(-0.63%) |
Sep 22, 2016 | 49.96 | 50.20 | 49.60 | 49.81 | 5,408,059 | -0.15(-0.31%) |
Sep 21, 2016 | 49.04 | 50.04 | 48.35 | 49.96 | 7,143,681 | +0.43(+0.87%) |
Sep 20, 2016 | 49.91 | 50.07 | 49.50 | 49.53 | 4,606,874 | -0.39(-0.78%) |
Sep 19, 2016 | 49.80 | 50.15 | 49.73 | 49.92 | 3,325,693 | +0.02(+0.03%) |
Sep 16, 2016 | 49.96 | 50.11 | 49.63 | 49.91 | 4,840,009 | -0.27(-0.53%) |
Sep 15, 2016 | 49.93 | 50.31 | 49.87 | 50.17 | 3,703,223 | +0.05(+0.09%) |
Sep 14, 2016 | 50.38 | 50.53 | 49.92 | 50.13 | 3,932,647 | -0.09(-0.18%) |
Sep 13, 2016 | 50.90 | 50.93 | 50.18 | 50.22 | 4,619,379 | -0.52(-1.03%) |
Sep 12, 2016 | 49.76 | 50.85 | 49.76 | 50.74 | 5,604,796 | +0.94(+1.89%) |
Sep 09, 2016 | 51.27 | 51.28 | 49.80 | 49.80 | 8,348,489 | -1.85(-3.59%) |
Sep 08, 2016 | 51.75 | 52.11 | 51.53 | 51.65 | 5,369,211 | -0.29(-0.56%) |
Sep 07, 2016 | 53.93 | 54.08 | 51.76 | 51.94 | 8,843,022 | -2.33(-4.30%) |
Sep 06, 2016 | 54.39 | 54.61 | 53.86 | 54.28 | 4,658,617 | -0.03(-0.06%) |
Sep 02, 2016 | 54.03 | 54.31 | 54.31 | 54.31 | 3,195,828 | +0.64(+1.18%) |
Sep 01, 2016 | 54.10 | 54.20 | 53.33 | 53.67 | 5,556,035 | -0.54(-1.00%) |
Aug 31, 2016 | 54.02 | 54.29 | 53.88 | 54.22 | 4,932,598 | +0.24(+0.44%) |
Aug 30, 2016 | 54.65 | 54.80 | 53.85 | 53.98 | 5,751,842 | -0.70(-1.27%) |
Aug 29, 2016 | 54.35 | 54.79 | 54.35 | 54.68 | 3,251,973 | +0.42(+0.78%) |
Aug 26, 2016 | 54.61 | 54.88 | 54.12 | 54.26 | 2,580,213 | -0.40(-0.73%) |
Aug 25, 2016 | 54.22 | 55.09 | 54.17 | 54.65 | 4,176,465 | +0.30(+0.55%) |
Aug 24, 2016 | 54.35 | 54.37 | 53.94 | 54.35 | 3,258,658 | -0.08(-0.14%) |
Aug 23, 2016 | 54.78 | 54.83 | 54.30 | 54.43 | 2,965,481 | -0.35(-0.64%) |
Aug 22, 2016 | 54.76 | 54.98 | 54.56 | 54.78 | 2,974,758 | +0.08(+0.15%) |
Aug 19, 2016 | 54.55 | 54.74 | 54.29 | 54.70 | 3,322,699 | +0.14(+0.25%) |
Aug 18, 2016 | 54.02 | 54.66 | 53.98 | 54.56 | 3,287,847 | +0.54(+1.01%) |
Aug 17, 2016 | 53.98 | 54.26 | 53.76 | 54.02 | 5,124,742 | +0.05(+0.09%) |
Aug 16, 2016 | 54.03 | 54.35 | 53.87 | 53.97 | 3,451,478 | -0.41(-0.76%) |
Aug 15, 2016 | 54.38 | 54.48 | 54.19 | 54.39 | 2,738,135 | -0.10(-0.18%) |
Aug 12, 2016 | 54.48 | 54.70 | 54.36 | 54.48 | 2,444,396 | +0.08(+0.14%) |
Aug 11, 2016 | 54.43 | 54.57 | 54.25 | 54.41 | 2,890,251 | +0.01(+0.01%) |
Aug 10, 2016 | 54.32 | 54.58 | 54.22 | 54.40 | 2,860,170 | +0.10(+0.18%) |
Aug 09, 2016 | 54.16 | 54.40 | 53.99 | 54.30 | 3,047,495 | +0.23(+0.42%) |
Aug 08, 2016 | 53.96 | 54.26 | 53.70 | 54.07 | 3,172,440 | +0.06(+0.11%) |
Aug 05, 2016 | 53.97 | 54.20 | 53.82 | 54.01 | 3,316,725 | +0.05(+0.09%) |
Aug 04, 2016 | 53.59 | 53.98 | 53.53 | 53.96 | 5,531,458 | +0.54(+1.02%) |
Aug 03, 2016 | 54.45 | 54.46 | 53.00 | 53.42 | 7,037,154 | -0.91(-1.68%) |
Aug 02, 2016 | 54.78 | 54.91 | 54.22 | 54.33 | 5,708,909 | -0.51(-0.92%) |
Aug 01, 2016 | 55.10 | 55.24 | 54.66 | 54.84 | 4,464,121 | -0.20(-0.36%) |
Jul 29, 2016 | 54.50 | 55.29 | 54.48 | 55.04 | 3,564,416 | +0.42(+0.77%) |
Jul 28, 2016 | 53.98 | 54.69 | 53.97 | 54.62 | 3,558,884 | +0.60(+1.12%) |
Jul 27, 2016 | 54.72 | 54.81 | 53.90 | 54.01 | 5,980,349 | -0.56(-1.02%) |
Jul 26, 2016 | 54.85 | 55.51 | 54.50 | 54.57 | 3,385,863 | -0.31(-0.57%) |
Jul 25, 2016 | 54.52 | 54.91 | 54.47 | 54.88 | 3,363,121 | +0.36(+0.66%) |
Jul 22, 2016 | 54.69 | 54.84 | 54.41 | 54.52 | 4,022,210 | +0.01(+0.01%) |
Jul 21, 2016 | 54.90 | 54.91 | 54.35 | 54.52 | 3,954,455 | -0.38(-0.68%) |
Jul 20, 2016 | 55.62 | 55.66 | 54.84 | 54.89 | 3,710,966 | -0.72(-1.29%) |
Jul 19, 2016 | 55.28 | 55.63 | 55.12 | 55.61 | 2,607,437 | +0.28(+0.50%) |
Jul 18, 2016 | 55.27 | 55.43 | 55.10 | 55.33 | 2,896,283 | +0.20(+0.36%) |
Jul 15, 2016 | 55.31 | 55.33 | 55.01 | 55.14 | 3,721,384 | -0.05(-0.10%) |
Jul 14, 2016 | 54.88 | 55.36 | 54.88 | 55.19 | 3,512,932 | +0.11(+0.21%) |
Jul 13, 2016 | 54.73 | 55.10 | 54.63 | 55.07 | 3,725,550 | +0.40(+0.73%) |
Jul 12, 2016 | 54.71 | 54.97 | 54.45 | 54.68 | 4,554,184 | -0.30(-0.54%) |
Jul 11, 2016 | 55.33 | 55.35 | 54.89 | 54.97 | 4,650,044 | -0.50(-0.90%) |
Jul 08, 2016 | 55.42 | 55.49 | 55.14 | 55.47 | 5,530,774 | +0.34(+0.61%) |
Jul 07, 2016 | 55.46 | 55.71 | 54.94 | 55.14 | 5,726,354 | -0.05(-0.08%) |
Jul 06, 2016 | 54.96 | 55.48 | 54.65 | 55.18 | 9,318,700 | +0.34(+0.62%) |
Jul 05, 2016 | 54.66 | 55.25 | 54.55 | 54.84 | 6,319,558 | +0.13(+0.24%) |