Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.24 | 52.87 | 51.84 | 52.36 | 2,626,766 | +0.29(+0.56%) |
Oct 28, 2016 | 51.90 | 52.63 | 51.74 | 52.07 | 2,128,128 | +0.21(+0.40%) |
Oct 27, 2016 | 51.80 | 51.91 | 50.73 | 51.86 | 2,587,315 | +0.14(+0.28%) |
Oct 26, 2016 | 50.75 | 52.58 | 50.44 | 51.72 | 3,697,300 | +0.84(+1.64%) |
Oct 25, 2016 | 51.53 | 51.61 | 50.27 | 50.88 | 2,603,739 | -0.80(-1.56%) |
Oct 24, 2016 | 52.09 | 52.25 | 51.66 | 51.69 | 1,962,910 | +0.25(+0.49%) |
Oct 21, 2016 | 51.34 | 51.57 | 50.76 | 51.44 | 3,316,192 | -0.40(-0.78%) |
Oct 20, 2016 | 52.41 | 52.41 | 51.45 | 51.84 | 2,105,377 | -0.57(-1.09%) |
Oct 19, 2016 | 51.83 | 52.74 | 51.66 | 52.41 | 3,397,444 | +0.82(+1.59%) |
Oct 18, 2016 | 53.99 | 53.99 | 51.50 | 51.59 | 4,264,331 | -1.86(-3.48%) |
Oct 17, 2016 | 53.06 | 53.79 | 53.00 | 53.45 | 3,587,283 | +0.35(+0.65%) |
Oct 14, 2016 | 53.50 | 54.19 | 52.96 | 53.10 | 2,937,817 | +0.06(+0.12%) |
Oct 13, 2016 | 53.77 | 53.96 | 52.15 | 53.04 | 3,121,124 | -1.42(-2.60%) |
Oct 12, 2016 | 54.71 | 54.81 | 54.36 | 54.46 | 1,383,450 | -0.10(-0.19%) |
Oct 11, 2016 | 56.11 | 56.24 | 54.33 | 54.56 | 2,091,966 | -1.74(-3.09%) |
Oct 10, 2016 | 56.79 | 57.26 | 56.26 | 56.30 | 1,092,613 | -0.13(-0.23%) |
Oct 07, 2016 | 57.16 | 57.22 | 56.08 | 56.43 | 1,608,301 | -0.73(-1.28%) |
Oct 06, 2016 | 57.59 | 57.59 | 56.56 | 57.16 | 1,562,946 | -0.60(-1.03%) |
Oct 05, 2016 | 57.12 | 57.89 | 56.97 | 57.75 | 1,908,179 | +0.85(+1.50%) |
Oct 04, 2016 | 57.47 | 57.67 | 56.57 | 56.90 | 1,659,581 | -0.41(-0.72%) |
Oct 03, 2016 | 57.26 | 57.85 | 57.18 | 57.31 | 1,925,450 | -0.08(-0.14%) |
Sep 30, 2016 | 56.37 | 57.81 | 55.83 | 57.39 | 3,030,741 | +1.32(+2.35%) |
Sep 29, 2016 | 56.56 | 57.15 | 55.90 | 56.07 | 2,163,427 | -0.76(-1.35%) |
Sep 28, 2016 | 55.28 | 56.89 | 55.16 | 56.84 | 3,242,972 | +1.79(+3.26%) |
Sep 27, 2016 | 55.12 | 55.36 | 54.60 | 55.04 | 3,451,665 | -0.29(-0.52%) |
Sep 26, 2016 | 55.63 | 55.79 | 55.26 | 55.33 | 2,410,342 | -0.60(-1.08%) |
Sep 23, 2016 | 56.27 | 56.39 | 55.86 | 55.94 | 1,352,660 | -0.58(-1.03%) |
Sep 22, 2016 | 56.65 | 57.03 | 56.40 | 56.52 | 2,225,810 | +0.57(+1.02%) |
Sep 21, 2016 | 55.86 | 56.17 | 55.23 | 55.94 | 2,384,243 | +0.54(+0.97%) |
Sep 20, 2016 | 56.23 | 56.33 | 55.09 | 55.41 | 2,118,774 | -0.58(-1.03%) |
Sep 19, 2016 | 56.66 | 57.14 | 55.92 | 55.98 | 1,833,345 | -0.16(-0.29%) |
Sep 16, 2016 | 55.24 | 56.31 | 54.83 | 56.15 | 3,385,613 | +0.53(+0.95%) |
Sep 15, 2016 | 55.38 | 55.78 | 54.82 | 55.61 | 2,145,841 | +0.54(+0.98%) |
Sep 14, 2016 | 54.55 | 55.52 | 54.46 | 55.08 | 3,891,423 | +0.21(+0.38%) |
Sep 13, 2016 | 54.83 | 55.38 | 54.19 | 54.87 | 2,725,106 | -0.68(-1.22%) |
Sep 12, 2016 | 54.00 | 55.80 | 53.72 | 55.54 | 5,158,080 | +0.81(+1.49%) |
Sep 09, 2016 | 56.27 | 56.72 | 54.68 | 54.73 | 5,743,997 | -2.14(-3.76%) |
Sep 08, 2016 | 56.35 | 56.97 | 56.30 | 56.87 | 2,013,802 | +0.31(+0.54%) |
Sep 07, 2016 | 56.72 | 56.93 | 56.22 | 56.56 | 2,031,418 | -0.14(-0.26%) |
Sep 06, 2016 | 57.05 | 57.15 | 56.19 | 56.71 | 2,846,681 | +0.24(+0.43%) |
Sep 02, 2016 | 56.94 | 56.47 | 56.47 | 56.47 | 2,474,027 | -0.10(-0.18%) |
Sep 01, 2016 | 57.14 | 58.04 | 56.20 | 56.57 | 4,143,653 | -0.29(-0.51%) |
Aug 31, 2016 | 56.48 | 57.98 | 56.22 | 56.86 | 3,588,258 | +0.20(+0.35%) |
Aug 30, 2016 | 57.02 | 57.52 | 56.52 | 56.66 | 3,094,388 | -0.35(-0.61%) |
Aug 29, 2016 | 55.94 | 57.01 | 55.60 | 57.01 | 4,092,952 | +0.98(+1.75%) |
Aug 26, 2016 | 55.32 | 56.14 | 55.22 | 56.02 | 3,943,426 | +0.78(+1.41%) |
Aug 25, 2016 | 54.81 | 55.48 | 54.17 | 55.24 | 3,620,213 | +0.00(+0.00%) |
Aug 24, 2016 | 54.84 | 55.62 | 54.82 | 55.24 | 5,575,351 | +0.64(+1.16%) |
Aug 23, 2016 | 54.32 | 54.74 | 53.45 | 54.61 | 3,778,516 | +2.25(+4.30%) |
Aug 22, 2016 | 52.46 | 52.50 | 52.04 | 52.36 | 1,534,817 | -0.20(-0.38%) |
Aug 19, 2016 | 52.11 | 52.64 | 52.07 | 52.56 | 3,031,469 | +0.19(+0.37%) |
Aug 18, 2016 | 52.32 | 52.70 | 52.02 | 52.36 | 1,936,751 | +0.10(+0.18%) |
Aug 17, 2016 | 52.18 | 52.35 | 51.89 | 52.27 | 2,804,542 | +0.34(+0.65%) |
Aug 16, 2016 | 51.98 | 52.36 | 51.58 | 51.93 | 1,821,804 | -0.20(-0.39%) |
Aug 15, 2016 | 51.60 | 52.23 | 51.17 | 52.13 | 2,839,411 | +0.64(+1.25%) |
Aug 12, 2016 | 52.36 | 52.36 | 51.25 | 51.49 | 2,302,376 | -1.10(-2.10%) |
Aug 11, 2016 | 52.89 | 53.06 | 52.58 | 52.59 | 1,640,403 | +0.14(+0.26%) |
Aug 10, 2016 | 52.86 | 53.06 | 52.37 | 52.45 | 1,500,669 | -0.31(-0.59%) |
Aug 09, 2016 | 52.92 | 53.37 | 52.64 | 52.77 | 1,604,107 | -0.09(-0.17%) |
Aug 08, 2016 | 53.24 | 53.82 | 52.82 | 52.85 | 1,888,911 | -0.23(-0.44%) |
Aug 05, 2016 | 51.28 | 53.30 | 51.19 | 53.09 | 3,513,744 | +2.22(+4.36%) |
Aug 04, 2016 | 51.58 | 51.72 | 50.83 | 50.87 | 3,858,386 | -0.45(-0.87%) |
Aug 03, 2016 | 50.88 | 52.74 | 49.97 | 51.32 | 6,254,692 | -1.02(-1.94%) |
Aug 02, 2016 | 53.89 | 53.99 | 52.17 | 52.33 | 4,288,197 | -1.99(-3.66%) |