Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.82 | 55.98 | 55.39 | 55.72 | 400,773 | -0.02(-0.04%) |
Sep 29, 2016 | 55.79 | 55.97 | 55.37 | 55.75 | 480,193 | -0.22(-0.39%) |
Sep 28, 2016 | 55.03 | 56.03 | 54.83 | 55.97 | 306,442 | +1.19(+2.17%) |
Sep 27, 2016 | 54.48 | 54.98 | 54.46 | 54.78 | 348,513 | +0.38(+0.69%) |
Sep 26, 2016 | 54.99 | 55.15 | 54.17 | 54.40 | 483,289 | -0.64(-1.17%) |
Sep 23, 2016 | 55.64 | 56.22 | 55.00 | 55.04 | 375,176 | -0.95(-1.70%) |
Sep 22, 2016 | 55.46 | 56.38 | 55.26 | 56.00 | 489,503 | +0.95(+1.72%) |
Sep 21, 2016 | 54.54 | 55.11 | 53.88 | 55.05 | 597,091 | +0.96(+1.78%) |
Sep 20, 2016 | 54.65 | 55.16 | 54.08 | 54.09 | 372,430 | -0.56(-1.02%) |
Sep 19, 2016 | 53.96 | 54.73 | 53.80 | 54.65 | 606,263 | +1.17(+2.19%) |
Sep 16, 2016 | 53.30 | 54.02 | 53.00 | 53.48 | 639,056 | -0.17(-0.31%) |
Sep 15, 2016 | 53.14 | 53.68 | 52.78 | 53.65 | 325,975 | +0.45(+0.84%) |
Sep 14, 2016 | 53.49 | 54.11 | 52.93 | 53.20 | 432,953 | -0.38(-0.71%) |
Sep 13, 2016 | 53.97 | 54.88 | 53.14 | 53.58 | 675,270 | -1.09(-1.99%) |
Sep 12, 2016 | 53.91 | 54.80 | 53.91 | 54.67 | 350,693 | +0.47(+0.86%) |
Sep 09, 2016 | 55.90 | 56.06 | 54.11 | 54.20 | 424,133 | -1.87(-3.33%) |
Sep 08, 2016 | 56.83 | 56.83 | 56.05 | 56.06 | 453,411 | -0.74(-1.30%) |
Sep 07, 2016 | 57.02 | 57.07 | 55.93 | 56.81 | 673,142 | -0.29(-0.50%) |
Sep 06, 2016 | 57.21 | 57.62 | 56.78 | 57.09 | 307,985 | -0.16(-0.28%) |
Sep 02, 2016 | 57.09 | 57.25 | 57.25 | 57.25 | 424,019 | +1.23(+2.20%) |
Sep 01, 2016 | 56.29 | 56.38 | 55.70 | 56.02 | 266,773 | -0.33(-0.59%) |
Aug 31, 2016 | 56.90 | 56.90 | 55.63 | 56.35 | 427,766 | -0.60(-1.05%) |
Aug 30, 2016 | 55.57 | 57.11 | 54.82 | 56.95 | 853,801 | +1.90(+3.45%) |
Aug 29, 2016 | 54.70 | 55.26 | 54.70 | 55.05 | 248,787 | +0.40(+0.74%) |
Aug 26, 2016 | 54.94 | 55.56 | 54.26 | 54.64 | 263,842 | -0.24(-0.44%) |
Aug 25, 2016 | 55.07 | 55.56 | 54.63 | 54.88 | 233,553 | -0.12(-0.22%) |
Aug 24, 2016 | 55.62 | 55.62 | 54.82 | 55.00 | 353,158 | -0.67(-1.20%) |
Aug 23, 2016 | 55.50 | 56.01 | 55.21 | 55.67 | 329,356 | +0.46(+0.84%) |
Aug 22, 2016 | 54.46 | 55.24 | 54.46 | 55.20 | 325,826 | +0.74(+1.36%) |
Aug 19, 2016 | 54.16 | 54.76 | 53.75 | 54.46 | 290,758 | -0.13(-0.25%) |
Aug 18, 2016 | 53.69 | 54.62 | 53.69 | 54.60 | 379,720 | +0.49(+0.91%) |
Aug 17, 2016 | 54.77 | 55.06 | 53.92 | 54.10 | 488,577 | -0.61(-1.12%) |
Aug 16, 2016 | 54.75 | 54.93 | 53.91 | 54.72 | 943,884 | +1.03(+1.93%) |
Aug 15, 2016 | 53.24 | 53.86 | 53.23 | 53.68 | 222,577 | +0.60(+1.13%) |
Aug 12, 2016 | 53.20 | 53.33 | 52.88 | 53.09 | 406,191 | +0.01(+0.01%) |
Aug 11, 2016 | 53.33 | 53.53 | 52.79 | 53.08 | 575,133 | -0.16(-0.30%) |
Aug 10, 2016 | 52.70 | 53.34 | 52.60 | 53.24 | 551,664 | +0.28(+0.54%) |
Aug 09, 2016 | 52.86 | 52.99 | 52.35 | 52.95 | 416,069 | +0.16(+0.31%) |
Aug 08, 2016 | 52.50 | 52.99 | 52.50 | 52.79 | 258,172 | +0.29(+0.56%) |
Aug 05, 2016 | 52.45 | 52.65 | 52.20 | 52.49 | 315,275 | +0.07(+0.13%) |
Aug 04, 2016 | 51.91 | 52.44 | 51.91 | 52.43 | 404,094 | +0.32(+0.62%) |
Aug 03, 2016 | 51.69 | 52.15 | 51.59 | 52.10 | 558,626 | +0.25(+0.49%) |
Aug 02, 2016 | 51.64 | 52.16 | 51.34 | 51.85 | 419,954 | +0.32(+0.63%) |
Aug 01, 2016 | 52.06 | 52.06 | 50.92 | 51.53 | 604,229 | -0.59(-1.14%) |
Jul 29, 2016 | 52.07 | 52.26 | 51.71 | 52.12 | 577,837 | -0.10(-0.19%) |
Jul 28, 2016 | 52.15 | 52.26 | 51.71 | 52.22 | 519,978 | +0.07(+0.13%) |
Jul 27, 2016 | 53.92 | 53.93 | 51.69 | 52.15 | 766,166 | -1.69(-3.14%) |
Jul 26, 2016 | 52.06 | 55.32 | 51.56 | 53.84 | 2,073,758 | +1.36(+2.60%) |
Jul 25, 2016 | 53.68 | 53.86 | 52.13 | 52.48 | 781,839 | -1.40(-2.60%) |
Jul 22, 2016 | 54.22 | 54.40 | 53.88 | 53.88 | 407,007 | -0.30(-0.55%) |
Jul 21, 2016 | 54.67 | 54.93 | 53.92 | 54.18 | 363,293 | -0.28(-0.52%) |
Jul 20, 2016 | 54.29 | 54.94 | 53.73 | 54.46 | 702,206 | +0.08(+0.15%) |
Jul 19, 2016 | 54.49 | 55.29 | 54.28 | 54.38 | 558,706 | -0.44(-0.81%) |
Jul 18, 2016 | 54.97 | 55.38 | 54.68 | 54.82 | 517,998 | -0.26(-0.48%) |
Jul 15, 2016 | 55.44 | 55.78 | 54.96 | 55.09 | 724,762 | -0.46(-0.84%) |
Jul 14, 2016 | 56.09 | 56.17 | 55.53 | 55.55 | 1,071,496 | -0.32(-0.58%) |
Jul 13, 2016 | 54.97 | 56.05 | 54.70 | 55.87 | 1,262,416 | +1.57(+2.90%) |
Jul 12, 2016 | 54.49 | 54.77 | 54.18 | 54.30 | 643,349 | +0.12(+0.22%) |
Jul 11, 2016 | 54.88 | 55.37 | 53.95 | 54.18 | 541,290 | -0.45(-0.82%) |
Jul 08, 2016 | 54.55 | 54.41 | 53.35 | 54.63 | 1,196,355 | +0.22(+0.40%) |
Jul 07, 2016 | 55.77 | 55.99 | 54.03 | 54.41 | 729,707 | -1.29(-2.31%) |
Jul 06, 2016 | 55.94 | 56.09 | 55.05 | 55.70 | 524,121 | +0.09(+0.16%) |
Jul 05, 2016 | 55.93 | 56.30 | 55.11 | 55.61 | 468,164 | -0.25(-0.46%) |