Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.31 | 51.87 | 51.04 | 51.63 | 2,314,977 | +0.75(+1.46%) |
Sep 29, 2016 | 51.45 | 51.62 | 50.66 | 50.89 | 1,629,495 | -0.63(-1.22%) |
Sep 28, 2016 | 50.65 | 51.55 | 50.65 | 51.52 | 2,129,399 | +0.61(+1.21%) |
Sep 27, 2016 | 50.55 | 51.13 | 50.29 | 50.90 | 2,393,779 | +0.28(+0.55%) |
Sep 26, 2016 | 50.97 | 51.26 | 50.59 | 50.62 | 1,742,829 | -0.56(-1.09%) |
Sep 23, 2016 | 51.52 | 52.00 | 51.18 | 51.18 | 1,932,830 | -0.70(-1.35%) |
Sep 22, 2016 | 52.25 | 52.39 | 51.87 | 51.88 | 1,584,429 | -0.01(-0.02%) |
Sep 21, 2016 | 51.82 | 52.11 | 51.38 | 51.89 | 1,968,702 | +0.16(+0.30%) |
Sep 20, 2016 | 52.21 | 52.29 | 51.73 | 51.73 | 1,567,440 | -0.01(-0.02%) |
Sep 19, 2016 | 52.22 | 52.64 | 51.70 | 51.74 | 1,893,677 | -0.30(-0.57%) |
Sep 16, 2016 | 52.23 | 52.26 | 51.56 | 52.04 | 2,748,912 | -0.61(-1.15%) |
Sep 15, 2016 | 51.95 | 52.76 | 51.94 | 52.64 | 1,393,614 | +0.63(+1.21%) |
Sep 14, 2016 | 52.39 | 52.60 | 51.94 | 52.01 | 1,740,524 | -0.27(-0.52%) |
Sep 13, 2016 | 52.46 | 52.74 | 52.04 | 52.29 | 2,309,412 | -0.56(-1.06%) |
Sep 12, 2016 | 51.64 | 53.02 | 51.50 | 52.84 | 1,715,207 | +0.86(+1.66%) |
Sep 09, 2016 | 52.78 | 52.96 | 51.98 | 51.98 | 2,404,698 | -1.05(-1.98%) |
Sep 08, 2016 | 53.25 | 53.42 | 52.75 | 53.03 | 1,149,815 | -0.39(-0.72%) |
Sep 07, 2016 | 53.10 | 53.54 | 53.10 | 53.41 | 1,408,856 | +0.20(+0.38%) |
Sep 06, 2016 | 53.18 | 53.38 | 52.86 | 53.21 | 1,043,117 | -0.15(-0.27%) |
Sep 02, 2016 | 53.17 | 53.36 | 53.36 | 53.36 | 988,533 | +0.40(+0.76%) |
Sep 01, 2016 | 53.75 | 53.91 | 52.78 | 52.96 | 1,420,462 | -0.61(-1.14%) |
Aug 31, 2016 | 53.85 | 53.92 | 53.16 | 53.57 | 2,396,647 | -0.28(-0.51%) |
Aug 30, 2016 | 53.23 | 53.85 | 53.23 | 53.85 | 1,055,469 | +0.73(+1.38%) |
Aug 29, 2016 | 53.10 | 53.30 | 52.98 | 53.11 | 1,397,047 | +0.05(+0.10%) |
Aug 26, 2016 | 53.05 | 53.65 | 52.19 | 53.06 | 1,665,261 | +0.13(+0.25%) |
Aug 25, 2016 | 53.06 | 53.24 | 52.81 | 52.93 | 1,247,498 | -0.20(-0.38%) |
Aug 24, 2016 | 53.27 | 53.65 | 53.00 | 53.13 | 1,137,353 | -0.44(-0.82%) |
Aug 23, 2016 | 53.56 | 53.73 | 53.47 | 53.57 | 895,928 | +0.38(+0.71%) |
Aug 22, 2016 | 53.10 | 53.35 | 52.95 | 53.19 | 1,078,171 | +0.05(+0.10%) |
Aug 19, 2016 | 53.05 | 53.35 | 52.64 | 53.14 | 1,565,626 | -0.11(-0.20%) |
Aug 18, 2016 | 53.15 | 53.47 | 53.14 | 53.25 | 1,339,237 | +0.08(+0.16%) |
Aug 17, 2016 | 52.91 | 53.18 | 52.77 | 53.16 | 1,712,478 | +0.28(+0.54%) |
Aug 16, 2016 | 52.71 | 53.11 | 52.55 | 52.88 | 1,440,306 | +0.00(+0.00%) |
Aug 15, 2016 | 52.98 | 53.21 | 52.83 | 52.88 | 1,501,037 | -0.07(-0.13%) |
Aug 12, 2016 | 53.05 | 53.15 | 52.82 | 52.95 | 1,302,313 | -0.22(-0.41%) |
Aug 11, 2016 | 53.08 | 53.30 | 53.02 | 53.16 | 1,586,021 | +0.18(+0.33%) |
Aug 10, 2016 | 53.17 | 53.25 | 52.84 | 52.98 | 1,637,792 | -0.01(-0.01%) |
Aug 09, 2016 | 53.75 | 53.75 | 52.92 | 52.99 | 2,212,300 | -0.69(-1.28%) |
Aug 08, 2016 | 53.97 | 54.03 | 53.56 | 53.68 | 2,009,530 | -0.12(-0.23%) |
Aug 05, 2016 | 53.72 | 53.99 | 53.52 | 53.80 | 2,095,706 | +0.61(+1.14%) |
Aug 04, 2016 | 53.16 | 53.58 | 53.00 | 53.19 | 1,323,288 | -0.04(-0.07%) |
Aug 03, 2016 | 53.58 | 53.61 | 52.99 | 53.23 | 2,197,371 | +0.08(+0.14%) |
Aug 02, 2016 | 53.76 | 53.76 | 52.98 | 53.15 | 2,296,757 | -0.65(-1.20%) |
Aug 01, 2016 | 54.35 | 54.46 | 53.68 | 53.80 | 2,451,158 | -0.65(-1.20%) |
Jul 29, 2016 | 54.08 | 54.66 | 53.85 | 54.45 | 3,059,884 | +0.19(+0.35%) |
Jul 28, 2016 | 54.25 | 54.47 | 53.79 | 54.26 | 2,235,866 | -0.18(-0.34%) |
Jul 27, 2016 | 54.42 | 54.76 | 52.78 | 54.45 | 3,682,383 | +0.10(+0.18%) |
Jul 26, 2016 | 55.46 | 55.64 | 54.27 | 54.35 | 4,330,515 | -2.42(-4.26%) |
Jul 25, 2016 | 57.11 | 57.27 | 56.47 | 56.77 | 2,232,452 | -0.33(-0.58%) |
Jul 22, 2016 | 57.14 | 57.16 | 56.70 | 57.10 | 1,268,300 | +0.18(+0.32%) |
Jul 21, 2016 | 57.17 | 57.31 | 56.82 | 56.91 | 1,289,722 | -0.15(-0.26%) |
Jul 20, 2016 | 56.80 | 57.12 | 56.03 | 57.06 | 1,608,345 | -0.01(-0.01%) |
Jul 19, 2016 | 57.33 | 57.33 | 56.73 | 57.07 | 1,580,752 | -0.39(-0.68%) |
Jul 18, 2016 | 57.52 | 57.71 | 57.33 | 57.46 | 1,385,605 | -0.05(-0.08%) |
Jul 15, 2016 | 57.37 | 57.52 | 56.85 | 57.51 | 1,366,284 | +0.40(+0.70%) |
Jul 14, 2016 | 57.69 | 57.87 | 57.06 | 57.10 | 1,501,882 | +0.18(+0.32%) |
Jul 13, 2016 | 57.51 | 57.71 | 56.67 | 56.92 | 1,567,311 | -0.45(-0.78%) |
Jul 12, 2016 | 57.04 | 57.40 | 56.81 | 57.37 | 1,652,760 | +0.87(+1.54%) |
Jul 11, 2016 | 56.67 | 57.04 | 56.14 | 56.50 | 1,333,274 | +0.08(+0.14%) |
Jul 08, 2016 | 56.01 | 56.46 | 55.15 | 56.42 | 1,762,735 | +1.27(+2.30%) |
Jul 07, 2016 | 55.26 | 55.76 | 54.64 | 55.15 | 1,777,683 | +0.18(+0.34%) |
Jul 05, 2016 | 55.23 | 55.40 | 54.53 | 54.96 | 1,446,884 | -0.76(-1.37%) |