Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.28 | 55.63 | 55.02 | 55.33 | 2,520,565 | +0.49(+0.90%) |
Oct 28, 2016 | 54.77 | 55.50 | 54.69 | 54.84 | 2,794,346 | +0.22(+0.41%) |
Oct 27, 2016 | 55.13 | 55.38 | 54.44 | 54.62 | 2,395,658 | -0.15(-0.27%) |
Oct 26, 2016 | 54.88 | 55.03 | 54.47 | 54.76 | 2,984,837 | -0.54(-0.97%) |
Oct 25, 2016 | 55.26 | 55.47 | 55.02 | 55.30 | 3,565,672 | +0.03(+0.06%) |
Oct 24, 2016 | 54.84 | 55.29 | 54.76 | 55.26 | 1,524,843 | +0.96(+1.76%) |
Oct 21, 2016 | 54.50 | 54.67 | 53.71 | 54.31 | 2,116,628 | -0.48(-0.88%) |
Oct 20, 2016 | 53.76 | 54.94 | 53.24 | 54.79 | 5,278,481 | +1.35(+2.52%) |
Oct 19, 2016 | 53.38 | 53.58 | 52.89 | 53.44 | 1,599,164 | -0.20(-0.37%) |
Oct 18, 2016 | 53.80 | 54.25 | 53.54 | 53.64 | 3,196,334 | +0.38(+0.71%) |
Oct 17, 2016 | 53.22 | 53.77 | 52.94 | 53.26 | 2,868,180 | -0.31(-0.58%) |
Oct 14, 2016 | 52.75 | 54.13 | 52.63 | 53.57 | 4,442,261 | +1.17(+2.22%) |
Oct 13, 2016 | 52.48 | 52.53 | 51.40 | 52.41 | 4,136,647 | -0.41(-0.78%) |
Oct 12, 2016 | 53.65 | 53.66 | 52.40 | 52.82 | 3,828,738 | -0.79(-1.47%) |
Oct 11, 2016 | 54.65 | 54.94 | 53.21 | 53.61 | 4,092,940 | -1.08(-1.97%) |
Oct 10, 2016 | 55.92 | 56.01 | 54.68 | 54.69 | 2,452,742 | -0.92(-1.66%) |
Oct 07, 2016 | 55.78 | 55.78 | 55.02 | 55.61 | 2,145,573 | -0.28(-0.49%) |
Oct 06, 2016 | 55.76 | 55.96 | 55.28 | 55.89 | 1,570,077 | +0.05(+0.09%) |
Oct 05, 2016 | 55.66 | 56.27 | 55.07 | 55.83 | 2,420,083 | +0.38(+0.68%) |
Oct 04, 2016 | 55.43 | 56.05 | 55.23 | 55.45 | 1,821,132 | -0.01(-0.02%) |
Oct 03, 2016 | 55.50 | 55.89 | 55.30 | 55.46 | 2,216,076 | -0.17(-0.31%) |
Sep 30, 2016 | 55.37 | 56.09 | 54.74 | 55.63 | 3,593,997 | +0.61(+1.11%) |
Sep 29, 2016 | 55.24 | 55.48 | 54.32 | 55.02 | 2,108,419 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.36 | 54.62 | 55.19 | 2,674,852 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.18 | 53.36 | 55.08 | 2,955,263 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.71 | 53.76 | 3,702,851 | -0.82(-1.50%) |
Sep 23, 2016 | 54.99 | 55.09 | 54.58 | 54.58 | 3,690,268 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.97 | 2,692,218 | +0.33(+0.60%) |
Sep 21, 2016 | 54.04 | 54.73 | 53.96 | 54.64 | 2,365,887 | +0.83(+1.54%) |
Sep 20, 2016 | 54.12 | 54.17 | 53.74 | 53.81 | 2,669,338 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.43 | 53.70 | 53.92 | 2,510,597 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,414,840 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,198 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.90 | 52.59 | 2,211,068 | +0.41(+0.78%) |
Sep 13, 2016 | 52.13 | 52.54 | 51.74 | 52.18 | 3,662,605 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.94 | 52.33 | 2,920,098 | +0.86(+1.68%) |
Sep 09, 2016 | 52.51 | 52.76 | 51.25 | 51.47 | 4,181,567 | -1.55(-2.91%) |
Sep 08, 2016 | 53.23 | 53.35 | 52.76 | 53.01 | 2,346,743 | -0.21(-0.39%) |
Sep 07, 2016 | 53.99 | 54.26 | 53.04 | 53.22 | 2,566,642 | -0.93(-1.72%) |
Sep 06, 2016 | 54.59 | 54.75 | 53.96 | 54.15 | 2,061,361 | -0.36(-0.66%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,494 | +0.08(+0.14%) |
Sep 01, 2016 | 53.61 | 54.44 | 53.17 | 54.44 | 2,101,416 | +0.43(+0.80%) |
Aug 31, 2016 | 54.30 | 54.35 | 53.83 | 54.00 | 2,155,373 | -0.29(-0.54%) |
Aug 30, 2016 | 54.44 | 54.68 | 54.08 | 54.30 | 1,659,482 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.22 | 54.29 | 1,752,652 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.84 | 54.01 | 54.35 | 2,484,702 | +0.21(+0.38%) |
Aug 25, 2016 | 54.23 | 54.42 | 54.00 | 54.14 | 2,706,945 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.11 | 54.12 | 54.12 | 3,027,156 | -0.59(-1.07%) |
Aug 23, 2016 | 55.21 | 55.52 | 54.70 | 54.71 | 2,257,093 | -0.03(-0.06%) |
Aug 22, 2016 | 55.23 | 55.23 | 54.67 | 54.75 | 2,264,625 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.38 | 54.74 | 55.00 | 2,291,867 | +0.01(+0.02%) |
Aug 18, 2016 | 55.14 | 55.61 | 54.67 | 54.99 | 2,484,592 | -0.06(-0.11%) |
Aug 17, 2016 | 55.11 | 55.60 | 54.16 | 55.05 | 3,787,188 | -0.58(-1.05%) |
Aug 16, 2016 | 55.87 | 55.87 | 55.39 | 55.64 | 2,887,827 | -0.33(-0.60%) |
Aug 15, 2016 | 55.09 | 56.16 | 55.09 | 55.97 | 2,955,010 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.69 | 55.09 | 1,583,324 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,222 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,211 | -0.03(-0.05%) |
Aug 09, 2016 | 54.78 | 55.01 | 54.56 | 54.73 | 2,254,991 | +0.33(+0.60%) |
Aug 08, 2016 | 54.74 | 54.83 | 54.27 | 54.40 | 2,144,752 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.09 | 54.62 | 2,149,651 | +0.30(+0.55%) |
Aug 04, 2016 | 54.09 | 54.36 | 53.77 | 54.32 | 2,080,080 | +0.40(+0.75%) |
Aug 03, 2016 | 53.73 | 54.52 | 53.37 | 53.91 | 2,215,527 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.75 | 53.59 | 53.89 | 3,195,735 | -0.98(-1.78%) |