Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.78 | 55.70 | 54.52 | 55.46 | 1,997,166 | +1.05(+1.93%) |
Sep 29, 2016 | 55.31 | 55.69 | 54.16 | 54.41 | 1,269,337 | -0.73(-1.32%) |
Sep 28, 2016 | 55.38 | 55.38 | 54.69 | 55.14 | 1,431,407 | +0.03(+0.06%) |
Sep 27, 2016 | 54.82 | 55.20 | 54.33 | 55.10 | 1,230,926 | +0.07(+0.13%) |
Sep 26, 2016 | 56.07 | 56.07 | 55.01 | 55.03 | 1,320,385 | -1.51(-2.67%) |
Sep 23, 2016 | 56.60 | 56.73 | 56.24 | 56.54 | 1,218,092 | -0.07(-0.13%) |
Sep 22, 2016 | 56.91 | 56.95 | 56.27 | 56.61 | 975,315 | +0.20(+0.35%) |
Sep 21, 2016 | 56.16 | 56.61 | 55.98 | 56.42 | 829,977 | +0.43(+0.77%) |
Sep 20, 2016 | 56.22 | 56.57 | 55.93 | 55.98 | 646,852 | +0.10(+0.18%) |
Sep 19, 2016 | 56.01 | 56.66 | 55.69 | 55.89 | 1,068,895 | +0.12(+0.22%) |
Sep 16, 2016 | 56.05 | 56.11 | 55.56 | 55.76 | 1,560,524 | -0.83(-1.47%) |
Sep 15, 2016 | 55.87 | 56.70 | 55.71 | 56.60 | 786,820 | +0.75(+1.34%) |
Sep 14, 2016 | 55.95 | 56.20 | 55.52 | 55.84 | 1,419,419 | -0.26(-0.47%) |
Sep 13, 2016 | 56.21 | 56.77 | 55.67 | 56.11 | 1,024,462 | -0.77(-1.35%) |
Sep 12, 2016 | 56.17 | 57.05 | 55.74 | 56.87 | 1,485,241 | +0.63(+1.12%) |
Sep 09, 2016 | 56.93 | 57.29 | 56.24 | 56.24 | 1,408,756 | -0.72(-1.26%) |
Sep 08, 2016 | 56.95 | 57.19 | 56.70 | 56.96 | 1,260,998 | +0.11(+0.20%) |
Sep 07, 2016 | 56.78 | 57.26 | 56.64 | 56.85 | 894,062 | -0.14(-0.24%) |
Sep 06, 2016 | 57.74 | 57.75 | 56.73 | 56.99 | 1,062,557 | -0.64(-1.12%) |
Sep 02, 2016 | 57.54 | 57.63 | 57.63 | 57.63 | 957,056 | +0.20(+0.34%) |
Sep 01, 2016 | 57.89 | 58.46 | 56.93 | 57.44 | 1,587,142 | -0.15(-0.25%) |
Aug 31, 2016 | 57.43 | 58.04 | 57.07 | 57.58 | 2,247,066 | +0.12(+0.21%) |
Aug 30, 2016 | 56.63 | 57.46 | 56.62 | 57.46 | 1,062,247 | +0.75(+1.33%) |
Aug 29, 2016 | 56.32 | 56.92 | 56.32 | 56.71 | 1,023,124 | +0.44(+0.78%) |
Aug 26, 2016 | 55.89 | 56.45 | 55.80 | 56.27 | 1,095,410 | +0.42(+0.76%) |
Aug 25, 2016 | 55.50 | 55.85 | 54.77 | 55.85 | 772,293 | +0.37(+0.66%) |
Aug 24, 2016 | 55.75 | 56.01 | 55.33 | 55.48 | 710,745 | -0.24(-0.42%) |
Aug 23, 2016 | 55.98 | 56.18 | 55.63 | 55.72 | 764,116 | +0.03(+0.06%) |
Aug 22, 2016 | 55.35 | 55.76 | 55.24 | 55.68 | 892,937 | +0.05(+0.09%) |
Aug 19, 2016 | 55.46 | 55.84 | 55.20 | 55.63 | 1,034,730 | +0.24(+0.42%) |
Aug 18, 2016 | 55.48 | 55.62 | 55.23 | 55.40 | 814,997 | -0.03(-0.06%) |
Aug 17, 2016 | 55.17 | 55.56 | 55.16 | 55.43 | 1,180,863 | +0.11(+0.21%) |
Aug 16, 2016 | 55.09 | 55.67 | 54.99 | 55.32 | 1,099,399 | -0.13(-0.23%) |
Aug 15, 2016 | 55.20 | 55.58 | 55.17 | 55.45 | 1,108,854 | +0.41(+0.75%) |
Aug 12, 2016 | 55.11 | 55.15 | 54.77 | 55.03 | 1,160,694 | -0.65(-1.17%) |
Aug 11, 2016 | 55.53 | 55.84 | 55.29 | 55.68 | 635,042 | +0.22(+0.40%) |
Aug 10, 2016 | 55.99 | 56.37 | 55.36 | 55.46 | 762,485 | -0.67(-1.20%) |
Aug 09, 2016 | 56.06 | 56.65 | 56.04 | 56.14 | 795,487 | -0.01(-0.01%) |
Aug 08, 2016 | 56.23 | 56.57 | 55.96 | 56.15 | 671,389 | +0.05(+0.09%) |
Aug 05, 2016 | 54.78 | 56.11 | 54.49 | 56.10 | 1,033,201 | +1.91(+3.53%) |
Aug 04, 2016 | 54.25 | 54.50 | 54.04 | 54.18 | 1,035,150 | -0.19(-0.34%) |
Aug 03, 2016 | 53.83 | 54.51 | 53.83 | 54.37 | 1,052,492 | +0.65(+1.21%) |
Aug 02, 2016 | 54.21 | 54.56 | 53.48 | 53.72 | 1,019,168 | -0.71(-1.31%) |
Aug 01, 2016 | 54.82 | 55.18 | 54.29 | 54.43 | 921,145 | -0.41(-0.74%) |
Jul 29, 2016 | 54.67 | 54.99 | 54.41 | 54.84 | 1,029,438 | -0.12(-0.22%) |
Jul 28, 2016 | 55.25 | 55.42 | 54.79 | 54.96 | 1,408,442 | -0.60(-1.08%) |
Jul 27, 2016 | 55.50 | 56.21 | 55.37 | 55.56 | 1,922,631 | +0.32(+0.59%) |
Jul 26, 2016 | 54.32 | 55.27 | 54.32 | 55.24 | 1,786,001 | +0.79(+1.45%) |
Jul 25, 2016 | 54.23 | 54.55 | 54.15 | 54.45 | 1,028,209 | +0.02(+0.04%) |
Jul 22, 2016 | 54.38 | 54.51 | 54.04 | 54.43 | 1,139,466 | +0.28(+0.52%) |
Jul 21, 2016 | 54.39 | 54.73 | 53.92 | 54.14 | 2,404,363 | +0.21(+0.39%) |
Jul 20, 2016 | 54.97 | 54.97 | 52.86 | 53.93 | 3,419,815 | -0.52(-0.95%) |
Jul 19, 2016 | 54.66 | 54.66 | 54.02 | 54.45 | 2,824,162 | -0.25(-0.46%) |
Jul 18, 2016 | 54.48 | 54.88 | 54.43 | 54.70 | 966,609 | +0.32(+0.60%) |
Jul 15, 2016 | 54.62 | 54.66 | 54.01 | 54.38 | 1,189,369 | +0.19(+0.36%) |
Jul 14, 2016 | 54.51 | 54.79 | 54.09 | 54.18 | 1,202,934 | +0.74(+1.38%) |
Jul 13, 2016 | 53.65 | 54.01 | 53.14 | 53.44 | 1,458,502 | -0.34(-0.63%) |
Jul 12, 2016 | 53.38 | 53.94 | 53.38 | 53.78 | 1,398,365 | +1.02(+1.94%) |
Jul 11, 2016 | 53.09 | 53.55 | 52.54 | 52.76 | 1,278,108 | +0.41(+0.77%) |
Jul 08, 2016 | 52.32 | 53.03 | 51.54 | 52.36 | 1,751,000 | +0.82(+1.59%) |
Jul 07, 2016 | 51.08 | 52.32 | 50.94 | 51.54 | 1,758,591 | -0.02(-0.05%) |
Jul 05, 2016 | 52.40 | 52.48 | 51.06 | 51.56 | 1,593,804 | -1.36(-2.58%) |