Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.52 | 54.68 | 53.60 | 53.92 | 4,338,745 | -0.35(-0.64%) |
Sep 29, 2016 | 55.06 | 55.14 | 54.08 | 54.27 | 3,369,336 | -0.79(-1.44%) |
Sep 28, 2016 | 55.16 | 55.26 | 54.50 | 55.06 | 2,805,923 | +0.04(+0.08%) |
Sep 27, 2016 | 55.83 | 56.08 | 54.91 | 55.01 | 4,045,599 | -0.60(-1.07%) |
Sep 26, 2016 | 55.92 | 56.06 | 55.46 | 55.61 | 3,473,706 | -0.30(-0.53%) |
Sep 23, 2016 | 55.78 | 56.07 | 55.33 | 55.91 | 2,824,637 | -0.02(-0.04%) |
Sep 22, 2016 | 55.90 | 56.13 | 55.55 | 55.93 | 2,869,418 | +0.21(+0.38%) |
Sep 21, 2016 | 54.99 | 55.74 | 54.72 | 55.72 | 3,835,983 | +0.81(+1.48%) |
Sep 20, 2016 | 55.35 | 55.43 | 54.89 | 54.90 | 3,350,276 | -0.20(-0.36%) |
Sep 19, 2016 | 54.53 | 55.12 | 54.47 | 55.10 | 2,938,644 | +0.61(+1.12%) |
Sep 16, 2016 | 53.90 | 54.66 | 53.68 | 54.49 | 6,535,363 | +0.44(+0.82%) |
Sep 15, 2016 | 53.62 | 54.17 | 53.40 | 54.05 | 2,979,492 | +0.48(+0.89%) |
Sep 14, 2016 | 53.47 | 54.02 | 53.30 | 53.57 | 2,496,011 | +0.20(+0.37%) |
Sep 13, 2016 | 53.62 | 53.74 | 53.11 | 53.37 | 4,241,487 | -0.38(-0.72%) |
Sep 12, 2016 | 52.68 | 53.88 | 52.67 | 53.76 | 4,399,411 | +1.13(+2.14%) |
Sep 09, 2016 | 54.37 | 54.42 | 52.62 | 52.63 | 4,125,511 | -2.19(-3.99%) |
Sep 08, 2016 | 54.58 | 54.87 | 54.37 | 54.82 | 3,586,915 | +0.09(+0.16%) |
Sep 07, 2016 | 54.68 | 54.93 | 54.48 | 54.73 | 2,290,139 | -0.08(-0.15%) |
Sep 06, 2016 | 54.60 | 55.04 | 54.42 | 54.81 | 3,412,650 | +0.54(+1.00%) |
Sep 02, 2016 | 53.76 | 54.27 | 54.27 | 54.27 | 2,472,475 | +0.50(+0.93%) |
Sep 01, 2016 | 53.85 | 53.97 | 53.56 | 53.76 | 2,953,696 | -0.07(-0.13%) |
Aug 31, 2016 | 53.71 | 53.97 | 53.49 | 53.84 | 4,750,750 | -0.07(-0.12%) |
Aug 30, 2016 | 54.41 | 54.67 | 53.82 | 53.90 | 3,358,689 | -0.53(-0.98%) |
Aug 29, 2016 | 54.00 | 54.43 | 53.97 | 54.43 | 5,226,635 | +0.68(+1.27%) |
Aug 26, 2016 | 54.85 | 55.30 | 53.69 | 53.75 | 4,510,381 | -1.08(-1.97%) |
Aug 25, 2016 | 54.67 | 55.06 | 54.59 | 54.83 | 3,049,697 | +0.09(+0.16%) |
Aug 24, 2016 | 54.37 | 54.82 | 54.25 | 54.74 | 2,997,043 | +0.21(+0.38%) |
Aug 23, 2016 | 54.93 | 55.22 | 54.53 | 54.53 | 2,914,726 | -0.32(-0.59%) |
Aug 22, 2016 | 54.62 | 55.07 | 54.45 | 54.86 | 3,209,515 | +0.35(+0.63%) |
Aug 19, 2016 | 55.01 | 55.11 | 54.16 | 54.51 | 4,358,487 | -0.76(-1.38%) |
Aug 18, 2016 | 54.95 | 55.28 | 54.76 | 55.28 | 5,723,200 | +0.15(+0.27%) |
Aug 17, 2016 | 53.71 | 55.15 | 53.45 | 55.12 | 6,704,965 | +1.42(+2.64%) |
Aug 16, 2016 | 53.86 | 54.00 | 53.61 | 53.71 | 6,831,335 | -0.23(-0.43%) |
Aug 15, 2016 | 54.52 | 54.89 | 53.92 | 53.94 | 2,751,288 | -0.69(-1.26%) |
Aug 12, 2016 | 54.50 | 55.12 | 54.30 | 54.63 | 4,801,052 | +0.40(+0.74%) |
Aug 11, 2016 | 54.00 | 54.34 | 53.85 | 54.23 | 4,859,825 | +0.28(+0.52%) |
Aug 10, 2016 | 53.95 | 54.20 | 53.73 | 53.95 | 7,395,146 | +0.20(+0.37%) |
Aug 09, 2016 | 53.72 | 53.95 | 53.29 | 53.74 | 10,343,703 | -0.19(-0.35%) |
Aug 08, 2016 | 53.99 | 54.41 | 53.66 | 53.93 | 3,599,433 | -0.27(-0.50%) |
Aug 05, 2016 | 54.87 | 54.87 | 54.11 | 54.20 | 3,389,486 | -0.76(-1.37%) |
Aug 04, 2016 | 55.20 | 55.61 | 54.88 | 54.96 | 3,089,113 | -0.24(-0.43%) |
Aug 03, 2016 | 55.79 | 56.05 | 54.94 | 55.20 | 3,840,440 | -0.45(-0.80%) |
Aug 02, 2016 | 55.61 | 55.79 | 55.11 | 55.64 | 3,654,958 | -0.15(-0.27%) |
Aug 01, 2016 | 55.90 | 56.15 | 55.70 | 55.79 | 2,463,177 | -0.32(-0.56%) |
Jul 29, 2016 | 55.23 | 56.25 | 55.21 | 56.11 | 4,668,644 | +0.78(+1.40%) |
Jul 28, 2016 | 55.03 | 55.50 | 54.84 | 55.33 | 3,282,655 | +0.30(+0.55%) |
Jul 27, 2016 | 55.72 | 55.72 | 54.73 | 55.03 | 4,001,880 | -0.73(-1.30%) |
Jul 26, 2016 | 56.48 | 56.54 | 55.59 | 55.76 | 2,923,001 | -0.78(-1.37%) |
Jul 25, 2016 | 56.28 | 56.54 | 56.09 | 56.53 | 2,355,620 | +0.07(+0.13%) |
Jul 22, 2016 | 55.81 | 56.53 | 55.73 | 56.46 | 2,197,634 | +0.65(+1.17%) |
Jul 21, 2016 | 55.34 | 55.85 | 55.17 | 55.81 | 2,281,307 | +0.22(+0.39%) |
Jul 20, 2016 | 55.89 | 56.09 | 55.54 | 55.59 | 1,958,565 | -0.38(-0.68%) |
Jul 19, 2016 | 55.94 | 56.16 | 55.63 | 55.97 | 2,079,011 | +0.01(+0.01%) |
Jul 18, 2016 | 55.85 | 56.14 | 55.75 | 55.97 | 2,115,693 | +0.21(+0.37%) |
Jul 15, 2016 | 55.59 | 55.91 | 55.48 | 55.76 | 2,678,065 | +0.28(+0.51%) |
Jul 14, 2016 | 55.59 | 55.73 | 55.35 | 55.48 | 3,129,908 | -0.45(-0.81%) |
Jul 13, 2016 | 56.02 | 56.08 | 55.71 | 55.93 | 3,270,937 | +0.26(+0.47%) |
Jul 12, 2016 | 55.86 | 56.10 | 55.54 | 55.67 | 2,866,362 | -0.53(-0.95%) |
Jul 11, 2016 | 55.87 | 56.29 | 55.53 | 56.20 | 2,547,346 | -0.03(-0.05%) |
Jul 08, 2016 | 55.67 | 56.24 | 55.71 | 56.23 | 3,141,376 | +0.52(+0.93%) |
Jul 07, 2016 | 56.61 | 56.76 | 55.56 | 55.71 | 3,576,544 | -1.04(-1.84%) |
Jul 06, 2016 | 56.42 | 56.79 | 56.12 | 56.76 | 4,100,655 | +0.34(+0.60%) |
Jul 05, 2016 | 56.10 | 56.47 | 56.00 | 56.42 | 3,434,731 | +0.42(+0.76%) |