Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.60 | 54.76 | 53.68 | 54.00 | 4,332,328 | -0.35(-0.64%) |
Sep 29, 2016 | 55.14 | 55.22 | 54.16 | 54.35 | 3,364,353 | -0.79(-1.44%) |
Sep 28, 2016 | 55.24 | 55.34 | 54.59 | 55.14 | 2,801,774 | +0.04(+0.08%) |
Sep 27, 2016 | 55.91 | 56.16 | 54.99 | 55.09 | 4,039,616 | -0.60(-1.07%) |
Sep 26, 2016 | 56.00 | 56.14 | 55.54 | 55.69 | 3,468,569 | -0.30(-0.53%) |
Sep 23, 2016 | 55.86 | 56.16 | 55.41 | 55.99 | 2,820,459 | -0.02(-0.04%) |
Sep 22, 2016 | 55.98 | 56.21 | 55.63 | 56.01 | 2,865,174 | +0.21(+0.38%) |
Sep 21, 2016 | 55.07 | 55.82 | 54.80 | 55.80 | 3,830,310 | +0.81(+1.48%) |
Sep 20, 2016 | 55.44 | 55.52 | 54.97 | 54.99 | 3,345,321 | -0.20(-0.36%) |
Sep 19, 2016 | 54.61 | 55.20 | 54.55 | 55.18 | 2,934,298 | +0.61(+1.12%) |
Sep 16, 2016 | 53.98 | 54.75 | 53.76 | 54.57 | 6,525,698 | +0.44(+0.82%) |
Sep 15, 2016 | 53.70 | 54.25 | 53.48 | 54.13 | 2,975,086 | +0.48(+0.89%) |
Sep 14, 2016 | 53.55 | 54.10 | 53.38 | 53.65 | 2,492,319 | +0.20(+0.37%) |
Sep 13, 2016 | 53.70 | 53.82 | 53.19 | 53.45 | 4,235,214 | -0.39(-0.72%) |
Sep 12, 2016 | 52.76 | 53.96 | 52.75 | 53.84 | 4,392,905 | +1.13(+2.14%) |
Sep 09, 2016 | 54.45 | 54.50 | 52.70 | 52.71 | 4,119,409 | -2.19(-3.99%) |
Sep 08, 2016 | 54.66 | 54.96 | 54.45 | 54.90 | 3,581,610 | +0.09(+0.16%) |
Sep 07, 2016 | 54.76 | 55.01 | 54.56 | 54.81 | 2,286,752 | -0.08(-0.15%) |
Sep 06, 2016 | 54.68 | 55.12 | 54.51 | 54.89 | 3,407,603 | +0.55(+1.00%) |
Sep 02, 2016 | 53.84 | 54.35 | 54.35 | 54.35 | 2,468,818 | +0.50(+0.93%) |
Sep 01, 2016 | 53.93 | 54.05 | 53.64 | 53.84 | 2,949,328 | -0.07(-0.13%) |
Aug 31, 2016 | 53.79 | 54.05 | 53.57 | 53.92 | 4,743,724 | -0.07(-0.12%) |
Aug 30, 2016 | 54.49 | 54.75 | 53.90 | 53.98 | 3,353,722 | -0.53(-0.98%) |
Aug 29, 2016 | 54.08 | 54.51 | 54.05 | 54.51 | 5,218,905 | +0.68(+1.27%) |
Aug 26, 2016 | 54.93 | 55.38 | 53.77 | 53.83 | 4,503,711 | -1.08(-1.97%) |
Aug 25, 2016 | 54.75 | 55.14 | 54.67 | 54.91 | 3,045,186 | +0.09(+0.16%) |
Aug 24, 2016 | 54.45 | 54.90 | 54.33 | 54.82 | 2,992,611 | +0.21(+0.38%) |
Aug 23, 2016 | 55.01 | 55.30 | 54.62 | 54.62 | 2,910,416 | -0.32(-0.59%) |
Aug 22, 2016 | 54.70 | 55.16 | 54.53 | 54.94 | 3,204,768 | +0.35(+0.63%) |
Aug 19, 2016 | 55.09 | 55.19 | 54.24 | 54.59 | 4,352,041 | -0.76(-1.38%) |
Aug 18, 2016 | 55.03 | 55.36 | 54.84 | 55.36 | 5,714,736 | +0.15(+0.27%) |
Aug 17, 2016 | 53.79 | 55.23 | 53.53 | 55.21 | 6,695,049 | +1.42(+2.64%) |
Aug 16, 2016 | 53.94 | 54.08 | 53.69 | 53.79 | 6,821,232 | -0.23(-0.43%) |
Aug 15, 2016 | 54.60 | 54.98 | 54.00 | 54.02 | 2,747,219 | -0.69(-1.26%) |
Aug 12, 2016 | 54.58 | 55.20 | 54.39 | 54.71 | 4,793,951 | +0.40(+0.74%) |
Aug 11, 2016 | 54.08 | 54.42 | 53.93 | 54.31 | 4,852,637 | +0.28(+0.52%) |
Aug 10, 2016 | 54.02 | 54.28 | 53.81 | 54.02 | 7,384,209 | +0.20(+0.37%) |
Aug 09, 2016 | 53.79 | 54.02 | 53.37 | 53.82 | 10,328,405 | -0.19(-0.35%) |
Aug 08, 2016 | 54.07 | 54.49 | 53.74 | 54.01 | 3,594,109 | -0.27(-0.50%) |
Aug 05, 2016 | 54.95 | 54.95 | 54.19 | 54.28 | 3,384,473 | -0.76(-1.37%) |
Aug 04, 2016 | 55.28 | 55.70 | 54.96 | 55.04 | 3,084,544 | -0.24(-0.43%) |
Aug 03, 2016 | 55.87 | 56.13 | 55.02 | 55.28 | 3,834,760 | -0.45(-0.80%) |
Aug 02, 2016 | 55.69 | 55.88 | 55.19 | 55.72 | 3,649,552 | -0.15(-0.27%) |
Aug 01, 2016 | 55.98 | 56.24 | 55.78 | 55.88 | 2,459,534 | -0.32(-0.56%) |
Jul 29, 2016 | 55.31 | 56.34 | 55.30 | 56.19 | 4,661,739 | +0.78(+1.40%) |
Jul 28, 2016 | 55.11 | 55.58 | 54.92 | 55.42 | 3,277,800 | +0.30(+0.55%) |
Jul 27, 2016 | 55.80 | 55.80 | 54.81 | 55.11 | 3,995,961 | -0.73(-1.30%) |
Jul 26, 2016 | 56.57 | 56.63 | 55.67 | 55.84 | 2,918,678 | -0.78(-1.37%) |
Jul 25, 2016 | 56.37 | 56.63 | 56.17 | 56.62 | 2,352,136 | +0.07(+0.13%) |
Jul 22, 2016 | 55.90 | 56.61 | 55.81 | 56.55 | 2,194,384 | +0.66(+1.17%) |
Jul 21, 2016 | 55.42 | 55.93 | 55.26 | 55.89 | 2,277,933 | +0.22(+0.39%) |
Jul 20, 2016 | 55.98 | 56.17 | 55.62 | 55.67 | 1,955,668 | -0.38(-0.68%) |
Jul 19, 2016 | 56.02 | 56.24 | 55.71 | 56.06 | 2,075,937 | +0.01(+0.01%) |
Jul 18, 2016 | 55.93 | 56.22 | 55.83 | 56.05 | 2,112,564 | +0.21(+0.37%) |
Jul 15, 2016 | 55.67 | 55.99 | 55.56 | 55.84 | 2,674,105 | +0.28(+0.51%) |
Jul 14, 2016 | 55.67 | 55.81 | 55.43 | 55.56 | 3,125,279 | -0.45(-0.81%) |
Jul 13, 2016 | 56.11 | 56.16 | 55.80 | 56.01 | 3,266,100 | +0.26(+0.47%) |
Jul 12, 2016 | 55.94 | 56.19 | 55.62 | 55.75 | 2,862,123 | -0.53(-0.95%) |
Jul 11, 2016 | 55.96 | 56.37 | 55.62 | 56.29 | 2,543,578 | -0.03(-0.05%) |
Jul 08, 2016 | 55.75 | 56.32 | 55.80 | 56.32 | 3,136,730 | +0.52(+0.93%) |
Jul 07, 2016 | 56.70 | 56.84 | 55.64 | 55.80 | 3,571,254 | -1.04(-1.84%) |
Jul 06, 2016 | 56.50 | 56.88 | 56.21 | 56.84 | 4,094,590 | +0.34(+0.60%) |
Jul 05, 2016 | 56.18 | 56.55 | 56.08 | 56.50 | 3,429,651 | +0.42(+0.76%) |