Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.28 | 51.84 | 51.01 | 51.60 | 2,316,298 | +0.74(+1.46%) |
Sep 29, 2016 | 51.43 | 51.59 | 50.63 | 50.86 | 1,630,425 | -0.63(-1.22%) |
Sep 28, 2016 | 50.62 | 51.52 | 50.62 | 51.49 | 2,130,614 | +0.61(+1.20%) |
Sep 27, 2016 | 50.52 | 51.10 | 50.26 | 50.87 | 2,395,146 | +0.28(+0.55%) |
Sep 26, 2016 | 50.94 | 51.24 | 50.56 | 50.60 | 1,743,824 | -0.56(-1.09%) |
Sep 23, 2016 | 51.49 | 51.97 | 51.15 | 51.15 | 1,933,933 | -0.70(-1.35%) |
Sep 22, 2016 | 52.22 | 52.36 | 51.84 | 51.85 | 1,585,333 | -0.01(-0.02%) |
Sep 21, 2016 | 51.79 | 52.08 | 51.35 | 51.86 | 1,969,826 | +0.16(+0.30%) |
Sep 20, 2016 | 52.18 | 52.26 | 51.70 | 51.70 | 1,568,335 | -0.01(-0.02%) |
Sep 19, 2016 | 52.19 | 52.61 | 51.67 | 51.71 | 1,894,758 | -0.29(-0.57%) |
Sep 16, 2016 | 52.20 | 52.23 | 51.53 | 52.01 | 2,750,481 | -0.61(-1.15%) |
Sep 15, 2016 | 51.92 | 52.73 | 51.91 | 52.61 | 1,394,410 | +0.63(+1.21%) |
Sep 14, 2016 | 52.36 | 52.57 | 51.91 | 51.98 | 1,741,517 | -0.27(-0.52%) |
Sep 13, 2016 | 52.43 | 52.71 | 52.01 | 52.26 | 2,310,730 | -0.56(-1.06%) |
Sep 12, 2016 | 51.61 | 52.99 | 51.48 | 52.81 | 1,716,186 | +0.86(+1.66%) |
Sep 09, 2016 | 52.75 | 52.93 | 51.95 | 51.95 | 2,406,071 | -1.05(-1.98%) |
Sep 08, 2016 | 53.22 | 53.39 | 52.72 | 53.00 | 1,150,472 | -0.38(-0.72%) |
Sep 07, 2016 | 53.07 | 53.51 | 53.07 | 53.38 | 1,409,661 | +0.20(+0.38%) |
Sep 06, 2016 | 53.15 | 53.35 | 52.83 | 53.18 | 1,043,713 | -0.15(-0.27%) |
Sep 02, 2016 | 53.14 | 53.33 | 53.33 | 53.33 | 989,097 | +0.40(+0.76%) |
Sep 01, 2016 | 53.72 | 53.88 | 52.75 | 52.93 | 1,421,273 | -0.61(-1.14%) |
Aug 31, 2016 | 53.82 | 53.89 | 53.13 | 53.54 | 2,398,015 | -0.28(-0.52%) |
Aug 30, 2016 | 53.20 | 53.82 | 53.20 | 53.82 | 1,056,071 | +0.73(+1.38%) |
Aug 29, 2016 | 53.07 | 53.27 | 52.95 | 53.08 | 1,397,845 | +0.05(+0.10%) |
Aug 26, 2016 | 53.02 | 53.62 | 52.16 | 53.03 | 1,666,212 | +0.13(+0.25%) |
Aug 25, 2016 | 53.03 | 53.21 | 52.78 | 52.90 | 1,248,210 | -0.20(-0.38%) |
Aug 24, 2016 | 53.24 | 53.62 | 52.97 | 53.10 | 1,138,002 | -0.44(-0.82%) |
Aug 23, 2016 | 53.53 | 53.70 | 53.44 | 53.54 | 896,439 | +0.38(+0.71%) |
Aug 22, 2016 | 53.07 | 53.32 | 52.92 | 53.16 | 1,078,786 | +0.05(+0.10%) |
Aug 19, 2016 | 53.01 | 53.32 | 52.61 | 53.11 | 1,566,520 | -0.11(-0.20%) |
Aug 18, 2016 | 53.12 | 53.44 | 53.11 | 53.22 | 1,340,002 | +0.08(+0.16%) |
Aug 17, 2016 | 52.88 | 53.15 | 52.74 | 53.13 | 1,713,456 | +0.28(+0.54%) |
Aug 16, 2016 | 52.68 | 53.08 | 52.52 | 52.85 | 1,441,129 | +0.00(+0.00%) |
Aug 15, 2016 | 52.95 | 53.18 | 52.80 | 52.85 | 1,501,894 | -0.07(-0.13%) |
Aug 12, 2016 | 53.02 | 53.12 | 52.79 | 52.91 | 1,303,056 | -0.22(-0.41%) |
Aug 11, 2016 | 53.05 | 53.27 | 52.99 | 53.13 | 1,586,927 | +0.18(+0.33%) |
Aug 10, 2016 | 53.14 | 53.22 | 52.81 | 52.95 | 1,638,727 | -0.01(-0.01%) |
Aug 09, 2016 | 53.72 | 53.72 | 52.89 | 52.96 | 2,213,563 | -0.69(-1.28%) |
Aug 08, 2016 | 53.94 | 54.00 | 53.53 | 53.65 | 2,010,677 | -0.12(-0.23%) |
Aug 05, 2016 | 53.69 | 53.96 | 53.48 | 53.77 | 2,096,902 | +0.61(+1.14%) |
Aug 04, 2016 | 53.13 | 53.55 | 52.97 | 53.16 | 1,324,044 | -0.04(-0.07%) |
Aug 03, 2016 | 53.55 | 53.58 | 52.96 | 53.20 | 2,198,626 | +0.08(+0.14%) |
Aug 02, 2016 | 53.73 | 53.73 | 52.95 | 53.12 | 2,298,068 | -0.65(-1.20%) |
Aug 01, 2016 | 54.32 | 54.43 | 53.65 | 53.77 | 2,452,557 | -0.65(-1.20%) |
Jul 29, 2016 | 54.05 | 54.62 | 53.82 | 54.42 | 3,061,631 | +0.19(+0.35%) |
Jul 28, 2016 | 54.22 | 54.44 | 53.76 | 54.23 | 2,237,143 | -0.18(-0.34%) |
Jul 27, 2016 | 54.39 | 54.72 | 52.75 | 54.42 | 3,684,485 | +0.10(+0.18%) |
Jul 26, 2016 | 55.43 | 55.61 | 54.24 | 54.32 | 4,332,987 | -2.42(-4.26%) |
Jul 25, 2016 | 57.08 | 57.23 | 56.43 | 56.73 | 2,233,727 | -0.33(-0.58%) |
Jul 22, 2016 | 57.10 | 57.13 | 56.67 | 57.06 | 1,269,024 | +0.18(+0.32%) |
Jul 21, 2016 | 57.14 | 57.28 | 56.79 | 56.88 | 1,290,458 | -0.15(-0.26%) |
Jul 20, 2016 | 56.76 | 57.08 | 55.99 | 57.03 | 1,609,264 | -0.01(-0.01%) |
Jul 19, 2016 | 57.30 | 57.30 | 56.70 | 57.03 | 1,581,655 | -0.39(-0.68%) |
Jul 18, 2016 | 57.49 | 57.68 | 57.30 | 57.43 | 1,386,396 | -0.05(-0.08%) |
Jul 15, 2016 | 57.34 | 57.49 | 56.82 | 57.47 | 1,367,064 | +0.40(+0.70%) |
Jul 14, 2016 | 57.66 | 57.83 | 57.03 | 57.07 | 1,502,740 | +0.18(+0.32%) |
Jul 13, 2016 | 57.47 | 57.68 | 56.63 | 56.89 | 1,568,206 | -0.45(-0.78%) |
Jul 12, 2016 | 57.00 | 57.36 | 56.78 | 57.33 | 1,653,703 | +0.87(+1.54%) |
Jul 11, 2016 | 56.63 | 57.01 | 56.11 | 56.46 | 1,334,035 | +0.08(+0.14%) |
Jul 08, 2016 | 55.98 | 56.43 | 55.12 | 56.39 | 1,763,741 | +1.27(+2.30%) |
Jul 07, 2016 | 55.22 | 55.73 | 54.61 | 55.12 | 1,778,697 | +0.18(+0.34%) |
Jul 05, 2016 | 55.20 | 55.37 | 54.50 | 54.93 | 1,447,710 | -0.76(-1.37%) |