Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.36 | 56.08 | 54.73 | 55.63 | 3,594,380 | +0.61(+1.11%) |
Sep 29, 2016 | 55.23 | 55.47 | 54.32 | 55.02 | 2,108,644 | -0.16(-0.30%) |
Sep 28, 2016 | 55.26 | 55.35 | 54.61 | 55.18 | 2,675,137 | +0.10(+0.19%) |
Sep 27, 2016 | 53.76 | 55.17 | 53.35 | 55.08 | 2,955,578 | +1.32(+2.46%) |
Sep 26, 2016 | 54.20 | 54.36 | 53.70 | 53.76 | 3,703,246 | -0.82(-1.50%) |
Sep 23, 2016 | 54.98 | 55.09 | 54.58 | 54.58 | 3,690,662 | -0.39(-0.71%) |
Sep 22, 2016 | 55.15 | 55.26 | 54.70 | 54.96 | 2,692,505 | +0.33(+0.60%) |
Sep 21, 2016 | 54.03 | 54.72 | 53.96 | 54.64 | 2,366,139 | +0.83(+1.54%) |
Sep 20, 2016 | 54.11 | 54.16 | 53.73 | 53.81 | 2,669,623 | -0.10(-0.19%) |
Sep 19, 2016 | 53.88 | 54.42 | 53.70 | 53.91 | 2,510,865 | +0.35(+0.66%) |
Sep 16, 2016 | 54.18 | 54.25 | 53.05 | 53.56 | 3,415,204 | -0.52(-0.96%) |
Sep 15, 2016 | 52.55 | 54.14 | 52.54 | 54.08 | 3,748,597 | +1.49(+2.84%) |
Sep 14, 2016 | 52.23 | 52.81 | 51.89 | 52.58 | 2,211,303 | +0.41(+0.78%) |
Sep 13, 2016 | 52.12 | 52.54 | 51.74 | 52.18 | 3,662,995 | -0.15(-0.28%) |
Sep 12, 2016 | 51.04 | 52.37 | 50.93 | 52.32 | 2,920,410 | +0.86(+1.68%) |
Sep 09, 2016 | 52.50 | 52.75 | 51.24 | 51.46 | 4,182,013 | -1.55(-2.91%) |
Sep 08, 2016 | 53.22 | 53.34 | 52.75 | 53.01 | 2,346,994 | -0.21(-0.39%) |
Sep 07, 2016 | 53.98 | 54.26 | 53.03 | 53.21 | 2,566,915 | -0.93(-1.72%) |
Sep 06, 2016 | 54.58 | 54.75 | 53.95 | 54.14 | 2,061,580 | -0.36(-0.67%) |
Sep 02, 2016 | 54.63 | 54.51 | 54.51 | 54.51 | 2,304,740 | +0.08(+0.14%) |
Sep 01, 2016 | 53.60 | 54.44 | 53.17 | 54.43 | 2,101,640 | +0.43(+0.80%) |
Aug 31, 2016 | 54.29 | 54.35 | 53.83 | 54.00 | 2,155,603 | -0.29(-0.54%) |
Aug 30, 2016 | 54.43 | 54.68 | 54.08 | 54.29 | 1,659,659 | +0.01(+0.02%) |
Aug 29, 2016 | 54.46 | 54.77 | 54.21 | 54.28 | 1,752,839 | -0.06(-0.11%) |
Aug 26, 2016 | 54.38 | 54.83 | 54.01 | 54.34 | 2,484,966 | +0.21(+0.38%) |
Aug 25, 2016 | 54.22 | 54.41 | 54.00 | 54.14 | 2,707,233 | +0.02(+0.03%) |
Aug 24, 2016 | 54.89 | 55.10 | 54.12 | 54.12 | 3,027,479 | -0.59(-1.07%) |
Aug 23, 2016 | 55.20 | 55.51 | 54.70 | 54.71 | 2,257,333 | -0.03(-0.06%) |
Aug 22, 2016 | 55.22 | 55.23 | 54.66 | 54.74 | 2,264,866 | -0.26(-0.47%) |
Aug 19, 2016 | 54.81 | 55.37 | 54.73 | 55.00 | 2,292,112 | +0.01(+0.02%) |
Aug 18, 2016 | 55.13 | 55.61 | 54.66 | 54.99 | 2,484,857 | -0.06(-0.11%) |
Aug 17, 2016 | 55.10 | 55.60 | 54.16 | 55.05 | 3,787,592 | -0.58(-1.05%) |
Aug 16, 2016 | 55.86 | 55.86 | 55.38 | 55.63 | 2,888,135 | -0.33(-0.60%) |
Aug 15, 2016 | 55.08 | 56.15 | 55.08 | 55.97 | 2,955,325 | +0.88(+1.60%) |
Aug 12, 2016 | 54.93 | 55.19 | 54.68 | 55.08 | 1,583,493 | +0.09(+0.16%) |
Aug 11, 2016 | 54.87 | 55.00 | 53.91 | 55.00 | 1,545,387 | +0.30(+0.55%) |
Aug 10, 2016 | 54.88 | 54.88 | 54.16 | 54.70 | 2,396,466 | -0.03(-0.05%) |
Aug 09, 2016 | 54.77 | 55.01 | 54.56 | 54.72 | 2,255,232 | +0.33(+0.60%) |
Aug 08, 2016 | 54.73 | 54.83 | 54.27 | 54.40 | 2,144,981 | -0.21(-0.39%) |
Aug 05, 2016 | 54.45 | 54.65 | 54.08 | 54.61 | 2,149,880 | +0.30(+0.55%) |
Aug 04, 2016 | 54.08 | 54.35 | 53.76 | 54.31 | 2,080,302 | +0.40(+0.75%) |
Aug 03, 2016 | 53.72 | 54.51 | 53.37 | 53.91 | 2,215,764 | +0.03(+0.05%) |
Aug 02, 2016 | 54.69 | 54.74 | 53.58 | 53.88 | 3,196,076 | -0.98(-1.78%) |
Aug 01, 2016 | 55.04 | 55.15 | 54.48 | 54.86 | 3,113,761 | +0.13(+0.23%) |
Jul 29, 2016 | 55.05 | 55.25 | 54.45 | 54.73 | 3,780,803 | -0.33(-0.61%) |
Jul 28, 2016 | 54.41 | 55.21 | 53.81 | 55.07 | 5,509,421 | +0.76(+1.41%) |
Jul 27, 2016 | 57.26 | 57.37 | 53.98 | 54.30 | 17,450,488 | +0.39(+0.73%) |
Jul 26, 2016 | 52.43 | 55.07 | 52.37 | 53.91 | 5,883,944 | +2.01(+3.87%) |
Jul 25, 2016 | 51.87 | 51.95 | 51.62 | 51.90 | 1,394,286 | +0.11(+0.22%) |
Jul 22, 2016 | 51.49 | 51.82 | 51.16 | 51.79 | 960,613 | +0.39(+0.75%) |
Jul 21, 2016 | 52.00 | 52.00 | 51.21 | 51.40 | 1,608,784 | -0.63(-1.22%) |
Jul 20, 2016 | 51.82 | 52.24 | 51.58 | 52.04 | 1,630,181 | +0.36(+0.70%) |
Jul 19, 2016 | 51.52 | 51.86 | 51.35 | 51.68 | 1,593,175 | -0.14(-0.26%) |
Jul 18, 2016 | 51.88 | 52.16 | 51.67 | 51.82 | 2,142,119 | +0.24(+0.47%) |
Jul 15, 2016 | 51.66 | 51.66 | 51.42 | 51.58 | 2,315,385 | +0.11(+0.22%) |
Jul 14, 2016 | 51.45 | 51.60 | 51.16 | 51.46 | 2,008,182 | +0.43(+0.84%) |
Jul 13, 2016 | 50.82 | 51.12 | 50.58 | 51.04 | 2,889,984 | +0.45(+0.90%) |
Jul 12, 2016 | 50.32 | 50.62 | 50.32 | 50.58 | 1,529,344 | +0.63(+1.27%) |
Jul 11, 2016 | 49.72 | 50.20 | 49.59 | 49.95 | 2,085,878 | +0.44(+0.88%) |
Jul 08, 2016 | 48.45 | 49.55 | 47.97 | 49.51 | 2,667,302 | +1.53(+3.20%) |
Jul 07, 2016 | 47.58 | 48.33 | 47.41 | 47.97 | 1,611,779 | +0.51(+1.07%) |
Jul 05, 2016 | 48.01 | 48.36 | 47.19 | 47.47 | 1,997,124 | -1.09(-2.24%) |