Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.36 | 53.80 | 52.35 | 53.39 | 4,672,193 | +1.26(+2.42%) |
Sep 29, 2016 | 52.23 | 52.89 | 51.99 | 52.14 | 2,291,857 | -0.33(-0.64%) |
Sep 28, 2016 | 51.75 | 52.50 | 51.62 | 52.47 | 2,284,173 | +0.94(+1.83%) |
Sep 27, 2016 | 50.93 | 51.54 | 50.57 | 51.53 | 2,052,619 | +0.41(+0.81%) |
Sep 26, 2016 | 51.27 | 51.55 | 51.01 | 51.11 | 1,633,497 | -0.33(-0.65%) |
Sep 23, 2016 | 51.96 | 51.99 | 51.40 | 51.44 | 1,777,649 | -0.63(-1.22%) |
Sep 22, 2016 | 52.41 | 52.55 | 51.90 | 52.08 | 3,298,138 | +0.29(+0.56%) |
Sep 21, 2016 | 51.17 | 51.82 | 51.10 | 51.79 | 2,270,059 | +0.80(+1.58%) |
Sep 20, 2016 | 51.84 | 51.91 | 50.97 | 50.98 | 2,961,712 | -0.41(-0.81%) |
Sep 19, 2016 | 51.24 | 51.92 | 50.99 | 51.40 | 2,419,833 | +0.73(+1.44%) |
Sep 16, 2016 | 50.88 | 50.89 | 50.34 | 50.66 | 5,937,674 | -0.60(-1.17%) |
Sep 15, 2016 | 51.11 | 51.50 | 50.91 | 51.27 | 3,636,046 | +0.09(+0.17%) |
Sep 14, 2016 | 51.29 | 51.68 | 50.97 | 51.18 | 3,132,258 | -0.19(-0.36%) |
Sep 13, 2016 | 52.05 | 52.20 | 51.14 | 51.36 | 4,020,379 | -1.45(-2.74%) |
Sep 12, 2016 | 51.28 | 53.10 | 51.03 | 52.81 | 3,322,559 | +1.15(+2.23%) |
Sep 09, 2016 | 53.00 | 53.22 | 51.64 | 51.66 | 4,406,546 | -2.04(-3.80%) |
Sep 08, 2016 | 54.12 | 54.17 | 53.68 | 53.70 | 2,369,801 | -0.54(-0.99%) |
Sep 07, 2016 | 54.21 | 54.31 | 54.03 | 54.23 | 1,809,767 | +0.10(+0.18%) |
Sep 06, 2016 | 55.00 | 55.00 | 53.93 | 54.13 | 2,455,996 | -0.75(-1.36%) |
Sep 02, 2016 | 54.71 | 54.88 | 54.88 | 54.88 | 1,857,664 | +0.50(+0.93%) |
Sep 01, 2016 | 54.17 | 54.39 | 53.56 | 54.38 | 2,512,013 | +0.31(+0.57%) |
Aug 31, 2016 | 54.44 | 54.56 | 53.84 | 54.07 | 2,942,097 | -0.50(-0.91%) |
Aug 30, 2016 | 54.93 | 55.05 | 54.44 | 54.56 | 2,683,191 | -0.46(-0.83%) |
Aug 29, 2016 | 54.67 | 55.20 | 54.62 | 55.02 | 1,360,548 | +0.32(+0.58%) |
Aug 26, 2016 | 54.99 | 55.42 | 54.49 | 54.70 | 1,857,655 | -0.06(-0.10%) |
Aug 25, 2016 | 54.64 | 54.91 | 54.33 | 54.76 | 1,827,680 | +0.07(+0.13%) |
Aug 24, 2016 | 54.92 | 55.03 | 54.60 | 54.69 | 1,858,865 | -0.31(-0.56%) |
Aug 23, 2016 | 55.26 | 55.40 | 54.96 | 55.00 | 1,733,986 | -0.02(-0.03%) |
Aug 22, 2016 | 54.91 | 55.15 | 54.58 | 55.01 | 1,970,352 | +0.03(+0.06%) |
Aug 19, 2016 | 54.69 | 55.06 | 54.57 | 54.98 | 2,336,110 | -0.05(-0.09%) |
Aug 18, 2016 | 54.98 | 55.04 | 54.74 | 55.03 | 2,131,840 | +0.08(+0.15%) |
Aug 17, 2016 | 54.82 | 55.01 | 54.56 | 54.95 | 2,221,760 | +0.28(+0.52%) |
Aug 16, 2016 | 54.88 | 54.89 | 54.60 | 54.66 | 2,516,136 | -0.29(-0.53%) |
Aug 15, 2016 | 54.76 | 55.26 | 54.71 | 54.95 | 2,398,171 | +0.34(+0.62%) |
Aug 12, 2016 | 54.50 | 54.82 | 54.39 | 54.61 | 2,903,153 | -0.10(-0.18%) |
Aug 11, 2016 | 54.36 | 54.74 | 54.20 | 54.71 | 3,797,243 | +0.50(+0.93%) |
Aug 10, 2016 | 53.91 | 54.23 | 53.68 | 54.21 | 3,368,003 | +0.71(+1.32%) |
Aug 09, 2016 | 53.63 | 54.01 | 53.47 | 53.50 | 3,029,645 | +0.01(+0.02%) |
Aug 08, 2016 | 53.40 | 54.07 | 53.22 | 53.49 | 3,421,987 | +0.30(+0.57%) |
Aug 05, 2016 | 52.64 | 53.39 | 52.50 | 53.19 | 2,831,310 | +0.78(+1.49%) |
Aug 04, 2016 | 52.30 | 52.74 | 52.11 | 52.41 | 3,250,375 | +0.21(+0.40%) |
Aug 03, 2016 | 51.61 | 52.49 | 51.31 | 52.20 | 3,890,298 | +0.65(+1.26%) |
Aug 02, 2016 | 52.35 | 52.76 | 51.47 | 51.55 | 6,400,721 | +0.06(+0.11%) |
Aug 01, 2016 | 51.08 | 51.49 | 50.44 | 51.49 | 5,984,619 | +0.43(+0.84%) |
Jul 29, 2016 | 51.47 | 51.54 | 50.78 | 51.07 | 3,921,139 | -0.48(-0.94%) |
Jul 28, 2016 | 51.66 | 51.66 | 51.16 | 51.55 | 1,743,996 | -0.32(-0.62%) |
Jul 27, 2016 | 52.19 | 52.23 | 51.65 | 51.87 | 2,577,388 | -0.13(-0.25%) |
Jul 26, 2016 | 51.12 | 52.07 | 51.01 | 52.00 | 2,863,305 | +0.89(+1.73%) |
Jul 25, 2016 | 51.05 | 51.12 | 50.68 | 51.12 | 1,888,045 | +0.07(+0.14%) |
Jul 22, 2016 | 51.03 | 51.09 | 50.44 | 51.04 | 1,709,794 | +0.14(+0.27%) |
Jul 21, 2016 | 51.22 | 51.43 | 50.62 | 50.91 | 1,980,498 | -0.23(-0.46%) |
Jul 20, 2016 | 50.86 | 51.33 | 50.47 | 51.14 | 2,107,779 | +0.36(+0.71%) |
Jul 19, 2016 | 50.78 | 51.16 | 50.56 | 50.78 | 3,095,681 | -0.35(-0.69%) |
Jul 18, 2016 | 51.20 | 51.32 | 50.80 | 51.13 | 2,324,758 | -0.27(-0.53%) |
Jul 15, 2016 | 51.52 | 51.70 | 51.17 | 51.41 | 3,316,332 | +0.02(+0.05%) |
Jul 14, 2016 | 51.43 | 52.11 | 51.02 | 51.38 | 4,602,371 | -0.06(-0.11%) |
Jul 13, 2016 | 51.53 | 51.66 | 50.99 | 51.44 | 2,434,468 | -0.07(-0.14%) |
Jul 12, 2016 | 50.68 | 51.67 | 50.36 | 51.51 | 3,106,457 | +1.26(+2.50%) |
Jul 11, 2016 | 50.11 | 50.51 | 49.93 | 50.25 | 2,576,943 | +0.39(+0.78%) |
Jul 08, 2016 | 48.90 | 49.93 | 48.41 | 49.87 | 2,485,686 | +1.46(+3.01%) |
Jul 07, 2016 | 47.93 | 48.72 | 47.90 | 48.41 | 3,339,983 | +0.53(+1.11%) |
Jul 06, 2016 | 47.28 | 47.89 | 46.94 | 47.88 | 3,816,581 | +0.59(+1.24%) |
Jul 05, 2016 | 48.05 | 48.32 | 46.94 | 47.29 | 3,092,274 | -1.25(-2.57%) |