Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.92 | 56.73 | 55.75 | 56.45 | 996,722 | +0.80(+1.43%) |
Sep 29, 2016 | 56.06 | 56.43 | 55.30 | 55.65 | 782,781 | -0.39(-0.70%) |
Sep 28, 2016 | 54.38 | 56.10 | 54.38 | 56.04 | 2,168,699 | +1.97(+3.64%) |
Sep 27, 2016 | 53.08 | 54.21 | 53.00 | 54.08 | 1,314,994 | +0.72(+1.35%) |
Sep 26, 2016 | 53.16 | 53.56 | 52.85 | 53.36 | 1,126,577 | +0.17(+0.32%) |
Sep 23, 2016 | 53.27 | 53.53 | 52.77 | 53.19 | 1,308,103 | -0.37(-0.70%) |
Sep 22, 2016 | 53.63 | 54.02 | 53.27 | 53.56 | 1,471,428 | +0.33(+0.62%) |
Sep 21, 2016 | 52.73 | 53.34 | 52.30 | 53.23 | 1,045,503 | +0.85(+1.62%) |
Sep 20, 2016 | 52.86 | 53.04 | 52.04 | 52.38 | 749,594 | -0.27(-0.52%) |
Sep 19, 2016 | 52.39 | 53.02 | 52.14 | 52.65 | 779,891 | +0.66(+1.27%) |
Sep 16, 2016 | 52.16 | 52.30 | 51.70 | 51.99 | 1,164,674 | -0.61(-1.16%) |
Sep 15, 2016 | 52.04 | 52.68 | 51.88 | 52.60 | 806,305 | +0.50(+0.96%) |
Sep 14, 2016 | 51.61 | 52.19 | 51.39 | 52.10 | 1,166,033 | +0.39(+0.75%) |
Sep 13, 2016 | 52.26 | 52.47 | 51.44 | 51.71 | 812,074 | -1.19(-2.24%) |
Sep 12, 2016 | 51.91 | 53.02 | 51.84 | 52.90 | 1,741,641 | +0.69(+1.32%) |
Sep 09, 2016 | 53.50 | 53.76 | 52.21 | 52.21 | 770,167 | -1.77(-3.28%) |
Sep 08, 2016 | 54.48 | 54.55 | 53.87 | 53.98 | 676,504 | -0.62(-1.13%) |
Sep 07, 2016 | 53.87 | 54.73 | 53.79 | 54.60 | 983,057 | +0.02(+0.03%) |
Sep 06, 2016 | 54.92 | 54.92 | 54.00 | 54.59 | 686,977 | -0.20(-0.36%) |
Sep 02, 2016 | 54.52 | 54.78 | 54.78 | 54.78 | 784,552 | +0.71(+1.32%) |
Sep 01, 2016 | 54.76 | 54.76 | 53.61 | 54.07 | 906,419 | -0.58(-1.06%) |
Aug 31, 2016 | 54.57 | 55.03 | 54.31 | 54.64 | 963,133 | -0.19(-0.34%) |
Aug 30, 2016 | 55.80 | 55.96 | 54.66 | 54.83 | 1,517,510 | -0.97(-1.73%) |
Aug 29, 2016 | 55.22 | 55.99 | 55.22 | 55.80 | 1,407,373 | +0.49(+0.89%) |
Aug 26, 2016 | 56.07 | 56.21 | 55.03 | 55.31 | 1,471,904 | -0.65(-1.17%) |
Aug 25, 2016 | 55.79 | 56.14 | 55.56 | 55.96 | 1,132,703 | +0.00(+0.00%) |
Aug 24, 2016 | 56.05 | 56.45 | 55.93 | 55.96 | 949,702 | -0.28(-0.50%) |
Aug 23, 2016 | 55.98 | 56.43 | 55.83 | 56.24 | 1,216,690 | +0.53(+0.96%) |
Aug 22, 2016 | 55.98 | 55.98 | 55.49 | 55.70 | 910,384 | -0.53(-0.94%) |
Aug 19, 2016 | 55.97 | 56.39 | 55.97 | 56.23 | 1,092,695 | -0.09(-0.17%) |
Aug 18, 2016 | 55.89 | 56.42 | 55.69 | 56.32 | 960,000 | +0.64(+1.14%) |
Aug 17, 2016 | 55.87 | 55.88 | 55.34 | 55.69 | 628,952 | -0.30(-0.53%) |
Aug 16, 2016 | 56.69 | 56.73 | 55.98 | 55.98 | 1,026,622 | -0.62(-1.09%) |
Aug 15, 2016 | 55.98 | 56.82 | 55.82 | 56.60 | 1,034,366 | +0.86(+1.54%) |
Aug 12, 2016 | 55.97 | 56.44 | 55.54 | 55.75 | 904,296 | -0.43(-0.77%) |
Aug 11, 2016 | 55.83 | 56.20 | 55.15 | 56.18 | 699,044 | +0.70(+1.25%) |
Aug 10, 2016 | 55.73 | 56.05 | 55.36 | 55.48 | 895,734 | -0.22(-0.40%) |
Aug 09, 2016 | 55.15 | 56.15 | 54.86 | 55.70 | 1,032,074 | +0.63(+1.14%) |
Aug 08, 2016 | 55.14 | 55.57 | 54.87 | 55.08 | 1,434,089 | +0.13(+0.23%) |
Aug 05, 2016 | 54.67 | 55.24 | 54.40 | 54.95 | 843,186 | +0.63(+1.16%) |
Aug 04, 2016 | 53.92 | 54.58 | 53.92 | 54.32 | 831,285 | +0.26(+0.49%) |
Aug 03, 2016 | 52.90 | 54.17 | 52.90 | 54.06 | 1,190,323 | +1.08(+2.03%) |
Aug 02, 2016 | 53.27 | 53.36 | 52.58 | 52.98 | 1,361,031 | -0.35(-0.65%) |
Aug 01, 2016 | 53.64 | 53.75 | 52.59 | 53.33 | 2,371,078 | -0.46(-0.85%) |
Jul 29, 2016 | 55.45 | 56.05 | 53.76 | 53.79 | 2,662,361 | -2.34(-4.17%) |
Jul 28, 2016 | 55.02 | 56.39 | 54.83 | 56.13 | 1,664,504 | +0.97(+1.75%) |
Jul 27, 2016 | 55.32 | 55.63 | 54.11 | 55.16 | 1,932,856 | -0.28(-0.50%) |
Jul 26, 2016 | 57.23 | 57.28 | 54.93 | 55.44 | 3,297,640 | -3.61(-6.11%) |
Jul 25, 2016 | 59.15 | 59.15 | 58.36 | 59.05 | 1,277,972 | -0.19(-0.33%) |
Jul 22, 2016 | 58.90 | 59.33 | 58.43 | 59.24 | 819,327 | +0.35(+0.59%) |
Jul 21, 2016 | 59.67 | 59.92 | 58.67 | 58.90 | 772,572 | -1.04(-1.73%) |
Jul 20, 2016 | 59.27 | 60.04 | 59.00 | 59.94 | 552,429 | +0.72(+1.21%) |
Jul 19, 2016 | 59.53 | 59.60 | 59.05 | 59.22 | 467,735 | -0.40(-0.68%) |
Jul 18, 2016 | 59.24 | 59.68 | 58.99 | 59.62 | 714,138 | +0.10(+0.17%) |
Jul 15, 2016 | 59.04 | 59.63 | 58.73 | 59.52 | 1,359,170 | +0.70(+1.19%) |
Jul 14, 2016 | 59.04 | 59.04 | 58.52 | 58.82 | 590,295 | +0.57(+0.98%) |
Jul 13, 2016 | 57.98 | 58.34 | 57.81 | 58.25 | 938,429 | +0.41(+0.71%) |
Jul 12, 2016 | 57.04 | 57.95 | 57.04 | 57.84 | 767,177 | +1.32(+2.34%) |
Jul 11, 2016 | 56.76 | 57.44 | 56.34 | 56.51 | 690,199 | -0.12(-0.21%) |
Jul 08, 2016 | 55.85 | 56.82 | 55.11 | 56.63 | 748,289 | +1.52(+2.75%) |
Jul 07, 2016 | 54.89 | 55.57 | 54.82 | 55.11 | 880,590 | +0.52(+0.96%) |
Jul 06, 2016 | 54.21 | 54.84 | 53.62 | 54.59 | 1,096,583 | +0.00(+0.00%) |
Jul 05, 2016 | 55.10 | 55.10 | 53.96 | 54.59 | 1,436,019 | -1.12(-2.01%) |