Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.87 | 54.77 | 53.87 | 54.59 | 6,159,421 | +0.76(+1.42%) |
Sep 29, 2016 | 53.93 | 54.26 | 53.79 | 53.83 | 3,629,814 | -0.08(-0.15%) |
Sep 28, 2016 | 54.22 | 54.34 | 53.84 | 53.91 | 4,246,296 | -0.37(-0.69%) |
Sep 27, 2016 | 54.09 | 54.45 | 53.84 | 54.28 | 7,269,588 | +0.85(+1.59%) |
Sep 26, 2016 | 54.41 | 54.41 | 53.35 | 53.43 | 8,683,465 | -1.23(-2.25%) |
Sep 23, 2016 | 54.34 | 54.83 | 54.29 | 54.66 | 4,456,007 | +0.17(+0.31%) |
Sep 22, 2016 | 55.37 | 55.69 | 54.08 | 54.49 | 9,585,522 | -0.72(-1.31%) |
Sep 21, 2016 | 54.96 | 55.35 | 54.62 | 55.22 | 5,423,425 | +0.68(+1.24%) |
Sep 20, 2016 | 55.00 | 55.08 | 54.43 | 54.54 | 3,759,416 | -0.21(-0.39%) |
Sep 19, 2016 | 55.15 | 55.46 | 54.74 | 54.76 | 5,667,171 | -0.27(-0.49%) |
Sep 16, 2016 | 54.78 | 55.11 | 54.65 | 55.03 | 8,980,349 | +0.02(+0.03%) |
Sep 15, 2016 | 54.10 | 55.10 | 53.99 | 55.01 | 6,761,993 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.21 | 54.12 | 54.21 | 8,351,230 | -0.59(-1.07%) |
Sep 13, 2016 | 54.92 | 55.20 | 54.70 | 54.80 | 11,794,577 | -0.29(-0.52%) |
Sep 12, 2016 | 54.41 | 55.26 | 54.22 | 55.08 | 10,275,969 | +0.24(+0.43%) |
Sep 09, 2016 | 54.88 | 55.18 | 54.65 | 54.84 | 7,772,272 | -0.37(-0.66%) |
Sep 08, 2016 | 55.88 | 55.88 | 55.18 | 55.21 | 11,500,015 | -0.67(-1.19%) |
Sep 07, 2016 | 55.59 | 55.97 | 55.49 | 55.88 | 6,455,938 | +0.16(+0.29%) |
Sep 06, 2016 | 56.34 | 56.40 | 55.30 | 55.72 | 10,360,735 | -0.56(-1.00%) |
Sep 02, 2016 | 56.39 | 56.28 | 56.28 | 56.28 | 9,884,880 | +0.18(+0.33%) |
Sep 01, 2016 | 55.91 | 56.20 | 55.72 | 56.10 | 6,542,035 | +0.31(+0.56%) |
Aug 31, 2016 | 55.77 | 56.32 | 55.58 | 55.79 | 6,321,804 | -0.16(-0.28%) |
Aug 30, 2016 | 56.47 | 56.55 | 55.73 | 55.95 | 5,072,234 | -0.52(-0.93%) |
Aug 29, 2016 | 55.98 | 56.55 | 55.88 | 56.47 | 5,022,619 | +0.56(+1.00%) |
Aug 26, 2016 | 56.26 | 56.83 | 55.70 | 55.92 | 6,319,519 | -0.37(-0.65%) |
Aug 25, 2016 | 56.76 | 57.31 | 56.11 | 56.28 | 6,374,722 | -0.73(-1.28%) |
Aug 24, 2016 | 56.62 | 57.18 | 56.59 | 57.01 | 7,271,977 | +0.54(+0.96%) |
Aug 23, 2016 | 56.11 | 56.83 | 56.11 | 56.47 | 7,073,905 | +0.52(+0.94%) |
Aug 22, 2016 | 55.88 | 56.10 | 55.50 | 55.95 | 5,722,631 | +0.21(+0.39%) |
Aug 19, 2016 | 55.73 | 56.21 | 55.63 | 55.73 | 7,461,492 | -0.14(-0.26%) |
Aug 18, 2016 | 55.98 | 56.20 | 55.04 | 55.88 | 14,657,985 | -0.26(-0.47%) |
Aug 17, 2016 | 56.02 | 56.95 | 55.56 | 56.14 | 24,672,512 | -3.85(-6.43%) |
Aug 16, 2016 | 60.00 | 60.47 | 59.71 | 60.00 | 8,706,531 | -0.04(-0.07%) |
Aug 15, 2016 | 60.07 | 60.59 | 59.83 | 60.03 | 6,760,161 | +0.25(+0.43%) |
Aug 12, 2016 | 58.64 | 59.90 | 58.56 | 59.78 | 8,459,622 | +1.42(+2.43%) |
Aug 11, 2016 | 59.26 | 59.28 | 57.98 | 58.36 | 8,002,518 | +0.76(+1.31%) |
Aug 10, 2016 | 57.47 | 57.86 | 57.30 | 57.60 | 5,119,898 | +0.35(+0.61%) |
Aug 09, 2016 | 58.05 | 58.05 | 56.57 | 57.26 | 9,501,456 | -1.88(-3.19%) |
Aug 08, 2016 | 59.14 | 59.55 | 58.79 | 59.14 | 3,832,512 | +0.05(+0.08%) |
Aug 05, 2016 | 58.76 | 59.23 | 58.62 | 59.09 | 3,876,143 | +0.63(+1.08%) |
Aug 04, 2016 | 58.35 | 58.72 | 58.18 | 58.46 | 3,925,266 | +0.03(+0.05%) |
Aug 03, 2016 | 57.73 | 58.44 | 56.90 | 58.43 | 6,962,232 | +0.17(+0.28%) |
Aug 02, 2016 | 59.90 | 60.28 | 58.11 | 58.27 | 6,432,180 | -1.28(-2.15%) |
Aug 01, 2016 | 59.02 | 59.58 | 58.88 | 59.54 | 4,841,944 | +0.14(+0.24%) |
Jul 29, 2016 | 59.06 | 59.45 | 58.78 | 59.40 | 6,301,385 | +0.43(+0.72%) |
Jul 28, 2016 | 59.17 | 59.32 | 58.39 | 58.98 | 5,282,966 | -0.36(-0.61%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.17 | 59.34 | 4,009,422 | -0.76(-1.27%) |
Jul 26, 2016 | 60.23 | 61.02 | 59.95 | 60.10 | 6,375,207 | -0.06(-0.10%) |
Jul 25, 2016 | 59.09 | 60.19 | 59.04 | 60.17 | 5,336,192 | +1.09(+1.84%) |
Jul 22, 2016 | 58.75 | 59.14 | 58.49 | 59.08 | 3,188,727 | +0.46(+0.78%) |
Jul 21, 2016 | 58.68 | 58.90 | 58.47 | 58.62 | 4,164,568 | -0.11(-0.19%) |
Jul 20, 2016 | 58.51 | 58.75 | 58.32 | 58.73 | 3,553,718 | +0.42(+0.72%) |
Jul 19, 2016 | 58.27 | 58.37 | 57.89 | 58.31 | 5,396,696 | -0.01(-0.01%) |
Jul 18, 2016 | 57.47 | 58.37 | 57.47 | 58.32 | 4,885,603 | +0.73(+1.26%) |
Jul 15, 2016 | 57.95 | 58.19 | 57.17 | 57.60 | 6,601,016 | -0.35(-0.61%) |
Jul 14, 2016 | 58.03 | 58.53 | 57.95 | 57.95 | 6,089,602 | +0.25(+0.44%) |
Jul 13, 2016 | 57.97 | 58.23 | 57.64 | 57.70 | 4,574,490 | -0.28(-0.48%) |
Jul 12, 2016 | 57.16 | 58.04 | 57.12 | 57.97 | 8,430,948 | +0.77(+1.35%) |
Jul 11, 2016 | 56.30 | 57.34 | 56.26 | 57.20 | 6,674,887 | +0.97(+1.72%) |
Jul 08, 2016 | 55.73 | 56.44 | 55.27 | 56.23 | 5,929,020 | +0.96(+1.74%) |
Jul 07, 2016 | 55.56 | 55.92 | 55.00 | 55.27 | 6,451,934 | -0.33(-0.60%) |
Jul 06, 2016 | 54.84 | 55.62 | 54.76 | 55.60 | 4,955,581 | +0.61(+1.10%) |
Jul 05, 2016 | 55.20 | 55.36 | 54.71 | 54.99 | 4,198,965 | -0.24(-0.44%) |