Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.55 | 54.34 | 53.55 | 53.96 | 26,680,580 | +0.76(+1.43%) |
Sep 29, 2016 | 54.05 | 54.46 | 52.96 | 53.20 | 23,036,812 | -0.86(-1.59%) |
Sep 28, 2016 | 53.95 | 54.11 | 53.48 | 54.06 | 13,806,908 | +0.28(+0.53%) |
Sep 27, 2016 | 53.01 | 53.81 | 52.76 | 53.78 | 16,918,262 | +0.47(+0.88%) |
Sep 26, 2016 | 53.97 | 54.13 | 53.11 | 53.31 | 20,247,800 | -1.19(-2.19%) |
Sep 23, 2016 | 54.61 | 55.02 | 54.44 | 54.50 | 17,235,860 | -0.11(-0.21%) |
Sep 22, 2016 | 54.29 | 54.63 | 54.16 | 54.61 | 15,771,568 | +0.45(+0.82%) |
Sep 21, 2016 | 54.16 | 54.40 | 53.74 | 54.16 | 17,420,242 | +0.31(+0.57%) |
Sep 20, 2016 | 54.09 | 54.17 | 53.68 | 53.86 | 12,453,701 | +0.22(+0.41%) |
Sep 19, 2016 | 53.61 | 54.00 | 53.36 | 53.64 | 16,618,259 | +0.30(+0.56%) |
Sep 16, 2016 | 53.56 | 53.69 | 53.03 | 53.34 | 31,049,532 | -0.66(-1.23%) |
Sep 15, 2016 | 53.72 | 54.24 | 53.56 | 54.00 | 15,597,296 | +0.19(+0.36%) |
Sep 14, 2016 | 53.70 | 54.49 | 53.65 | 53.81 | 15,607,384 | -0.11(-0.20%) |
Sep 13, 2016 | 53.57 | 54.18 | 53.34 | 53.91 | 23,293,136 | -0.43(-0.79%) |
Sep 12, 2016 | 53.60 | 54.54 | 53.29 | 54.34 | 20,303,086 | +0.33(+0.62%) |
Sep 09, 2016 | 54.32 | 54.64 | 54.00 | 54.01 | 24,293,806 | -0.49(-0.89%) |
Sep 08, 2016 | 54.47 | 54.85 | 54.29 | 54.50 | 15,120,278 | +0.07(+0.13%) |
Sep 07, 2016 | 54.42 | 54.77 | 54.26 | 54.42 | 12,426,368 | -0.23(-0.42%) |
Sep 06, 2016 | 54.70 | 54.74 | 54.06 | 54.65 | 20,545,370 | -0.04(-0.07%) |
Sep 02, 2016 | 54.62 | 54.69 | 54.69 | 54.69 | 16,931,484 | +0.23(+0.42%) |
Sep 01, 2016 | 54.81 | 54.88 | 54.01 | 54.46 | 15,087,607 | -0.23(-0.43%) |
Aug 31, 2016 | 54.67 | 54.92 | 54.18 | 54.70 | 18,448,636 | +0.00(+0.00%) |
Aug 30, 2016 | 54.25 | 54.78 | 54.25 | 54.70 | 17,018,390 | +0.45(+0.82%) |
Aug 29, 2016 | 53.88 | 54.38 | 53.86 | 54.25 | 17,994,390 | +0.59(+1.10%) |
Aug 26, 2016 | 53.75 | 54.20 | 53.36 | 53.66 | 17,323,772 | +0.12(+0.23%) |
Aug 25, 2016 | 53.41 | 53.60 | 53.31 | 53.54 | 12,313,757 | +0.10(+0.18%) |
Aug 24, 2016 | 53.48 | 53.67 | 53.30 | 53.44 | 12,546,433 | +0.15(+0.27%) |
Aug 23, 2016 | 53.54 | 53.76 | 53.29 | 53.30 | 11,043,869 | -0.02(-0.05%) |
Aug 22, 2016 | 53.28 | 53.39 | 53.01 | 53.32 | 11,174,741 | -0.05(-0.09%) |
Aug 19, 2016 | 53.26 | 53.41 | 52.85 | 53.37 | 11,210,831 | -0.07(-0.14%) |
Aug 18, 2016 | 53.18 | 53.48 | 53.10 | 53.44 | 11,493,103 | +0.05(+0.09%) |
Aug 17, 2016 | 53.32 | 53.47 | 53.11 | 53.40 | 14,645,066 | +0.15(+0.27%) |
Aug 16, 2016 | 52.97 | 53.45 | 52.87 | 53.25 | 12,499,111 | -0.01(-0.02%) |
Aug 15, 2016 | 53.13 | 53.35 | 53.05 | 53.26 | 10,329,103 | +0.32(+0.61%) |
Aug 12, 2016 | 52.65 | 52.96 | 52.56 | 52.93 | 9,483,841 | -0.11(-0.21%) |
Aug 11, 2016 | 52.89 | 53.23 | 52.69 | 53.05 | 11,851,988 | +0.15(+0.28%) |
Aug 10, 2016 | 53.42 | 53.54 | 52.80 | 52.90 | 14,260,081 | -0.48(-0.90%) |
Aug 09, 2016 | 53.63 | 53.71 | 53.23 | 53.38 | 12,458,654 | -0.19(-0.35%) |
Aug 08, 2016 | 53.54 | 53.88 | 53.35 | 53.57 | 14,017,336 | -0.16(-0.30%) |
Aug 05, 2016 | 52.79 | 53.78 | 52.73 | 53.73 | 25,609,080 | +1.41(+2.70%) |
Aug 04, 2016 | 52.26 | 52.52 | 52.08 | 52.32 | 12,183,391 | -0.08(-0.15%) |
Aug 03, 2016 | 51.61 | 52.41 | 51.58 | 52.40 | 16,192,175 | +0.82(+1.59%) |
Aug 02, 2016 | 51.53 | 51.87 | 51.36 | 51.58 | 16,720,248 | -0.12(-0.24%) |
Aug 01, 2016 | 51.98 | 52.11 | 51.55 | 51.70 | 14,095,606 | -0.14(-0.27%) |
Jul 29, 2016 | 51.70 | 52.10 | 51.66 | 51.84 | 16,301,783 | -0.11(-0.20%) |
Jul 28, 2016 | 51.86 | 52.02 | 51.64 | 51.94 | 12,356,667 | -0.19(-0.36%) |
Jul 27, 2016 | 51.93 | 52.42 | 51.91 | 52.13 | 14,569,657 | +0.16(+0.31%) |
Jul 26, 2016 | 51.85 | 52.07 | 51.63 | 51.97 | 9,955,119 | +0.21(+0.41%) |
Jul 25, 2016 | 51.85 | 52.00 | 51.60 | 51.76 | 10,079,706 | -0.14(-0.27%) |
Jul 22, 2016 | 51.78 | 51.94 | 51.54 | 51.90 | 10,113,562 | +0.28(+0.55%) |
Jul 21, 2016 | 51.86 | 52.01 | 51.56 | 51.61 | 12,281,795 | -0.19(-0.38%) |
Jul 20, 2016 | 51.95 | 52.05 | 51.63 | 51.81 | 12,847,333 | +0.06(+0.11%) |
Jul 19, 2016 | 51.55 | 51.94 | 51.43 | 51.75 | 12,015,421 | -0.08(-0.16%) |
Jul 18, 2016 | 51.97 | 52.19 | 51.78 | 51.83 | 13,357,375 | -0.18(-0.34%) |
Jul 15, 2016 | 52.47 | 52.51 | 51.55 | 52.01 | 21,727,328 | +0.05(+0.09%) |
Jul 14, 2016 | 52.46 | 52.66 | 51.90 | 51.96 | 35,765,832 | +0.78(+1.52%) |
Jul 13, 2016 | 51.12 | 51.40 | 50.76 | 51.18 | 22,827,544 | -0.03(-0.06%) |
Jul 12, 2016 | 51.08 | 51.51 | 50.96 | 51.22 | 20,469,476 | +0.75(+1.49%) |
Jul 11, 2016 | 50.58 | 51.01 | 50.36 | 50.46 | 16,228,872 | +0.36(+0.71%) |
Jul 08, 2016 | 49.70 | 50.37 | 49.09 | 50.10 | 20,976,710 | +1.01(+2.06%) |
Jul 07, 2016 | 49.04 | 49.55 | 48.75 | 49.09 | 16,993,576 | +0.32(+0.65%) |
Jul 06, 2016 | 47.82 | 48.86 | 47.62 | 48.78 | 25,208,478 | +0.52(+1.07%) |
Jul 05, 2016 | 48.99 | 49.07 | 47.89 | 48.26 | 28,822,768 | -1.39(-2.79%) |