Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,760 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,875,504 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,643,482 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,972 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.41 | 24,001,498 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.89 | 22,084,216 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.07 | 52.25 | 21,936,824 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,301,248 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,231,206 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,170,252 | -0.29(-0.56%) |
Sep 16, 2016 | 52.07 | 52.07 | 51.28 | 51.73 | 49,365,732 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,947,600 | +0.84(+1.65%) |
Sep 14, 2016 | 50.95 | 51.17 | 50.63 | 50.84 | 26,861,958 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,342,472 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,429,066 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,968 | -1.10(-2.12%) |
Sep 08, 2016 | 52.07 | 52.22 | 51.67 | 51.89 | 22,295,312 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.26 | 51.87 | 52.10 | 19,359,036 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,612 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,848 | +0.07(+0.14%) |
Sep 01, 2016 | 51.51 | 52.25 | 51.51 | 52.04 | 28,855,980 | +0.12(+0.23%) |
Aug 31, 2016 | 52.09 | 52.23 | 51.78 | 51.92 | 23,084,580 | -0.39(-0.74%) |
Aug 30, 2016 | 52.39 | 52.58 | 52.06 | 52.31 | 18,736,268 | -0.19(-0.36%) |
Aug 29, 2016 | 52.57 | 52.95 | 52.50 | 52.50 | 18,165,310 | +0.06(+0.12%) |
Aug 26, 2016 | 52.66 | 53.03 | 52.13 | 52.44 | 23,208,456 | -0.13(-0.24%) |
Aug 25, 2016 | 52.30 | 52.67 | 52.21 | 52.56 | 20,531,810 | +0.20(+0.38%) |
Aug 24, 2016 | 52.23 | 52.45 | 52.15 | 52.36 | 20,087,926 | +0.05(+0.10%) |
Aug 23, 2016 | 52.32 | 52.57 | 52.27 | 52.31 | 20,730,782 | +0.20(+0.38%) |
Aug 22, 2016 | 52.05 | 52.18 | 51.74 | 52.11 | 16,845,382 | +0.05(+0.09%) |
Aug 19, 2016 | 51.89 | 52.16 | 51.69 | 52.07 | 19,113,558 | +0.02(+0.03%) |
Aug 18, 2016 | 51.88 | 52.14 | 51.75 | 52.05 | 15,728,766 | +0.04(+0.07%) |
Aug 17, 2016 | 51.99 | 52.12 | 51.71 | 52.01 | 20,867,516 | +0.11(+0.21%) |
Aug 16, 2016 | 52.06 | 52.07 | 51.75 | 51.90 | 22,712,860 | -0.29(-0.55%) |
Aug 15, 2016 | 52.09 | 52.53 | 52.05 | 52.19 | 21,471,608 | +0.16(+0.31%) |
Aug 12, 2016 | 52.11 | 52.25 | 51.74 | 52.03 | 24,114,756 | -0.32(-0.62%) |
Aug 11, 2016 | 52.11 | 52.49 | 52.11 | 52.35 | 20,224,062 | +0.25(+0.48%) |
Aug 10, 2016 | 52.23 | 52.37 | 51.92 | 52.10 | 17,544,024 | -0.16(-0.31%) |
Aug 09, 2016 | 52.24 | 52.53 | 52.10 | 52.26 | 18,841,242 | +0.13(+0.24%) |
Aug 08, 2016 | 52.13 | 52.16 | 51.89 | 52.14 | 21,684,524 | +0.09(+0.17%) |
Aug 05, 2016 | 51.77 | 52.27 | 51.59 | 52.05 | 32,667,118 | +0.51(+0.99%) |
Aug 04, 2016 | 51.01 | 51.65 | 50.89 | 51.54 | 29,606,926 | +0.38(+0.74%) |
Aug 03, 2016 | 50.90 | 51.28 | 50.73 | 51.16 | 24,582,968 | +0.35(+0.69%) |
Aug 02, 2016 | 51.05 | 51.10 | 50.57 | 50.81 | 39,109,860 | +0.00(+0.00%) |
Aug 01, 2016 | 50.83 | 50.96 | 50.41 | 50.81 | 28,956,892 | -0.09(-0.18%) |
Jul 29, 2016 | 50.52 | 50.97 | 50.43 | 50.90 | 34,029,580 | +0.42(+0.84%) |
Jul 28, 2016 | 50.29 | 50.62 | 50.04 | 50.48 | 41,814,280 | +0.02(+0.04%) |
Jul 27, 2016 | 50.84 | 51.01 | 50.39 | 50.46 | 35,997,704 | -0.51(-1.00%) |
Jul 26, 2016 | 50.76 | 51.45 | 50.75 | 50.97 | 31,262,876 | +0.03(+0.05%) |
Jul 25, 2016 | 50.71 | 50.95 | 50.52 | 50.94 | 28,516,378 | +0.14(+0.28%) |
Jul 22, 2016 | 50.36 | 50.85 | 50.09 | 50.80 | 35,809,584 | +0.69(+1.38%) |
Jul 21, 2016 | 50.27 | 50.49 | 50.07 | 50.11 | 36,497,024 | -0.10(-0.20%) |
Jul 20, 2016 | 50.42 | 51.04 | 49.87 | 50.21 | 100,096,160 | +2.53(+5.31%) |
Jul 19, 2016 | 48.23 | 48.40 | 47.53 | 47.68 | 59,225,704 | -0.78(-1.61%) |
Jul 18, 2016 | 48.22 | 48.80 | 48.09 | 48.46 | 35,002,584 | +0.23(+0.48%) |
Jul 15, 2016 | 48.45 | 48.49 | 47.78 | 48.22 | 35,661,716 | -0.04(-0.07%) |
Jul 14, 2016 | 48.35 | 48.48 | 48.12 | 48.26 | 27,331,234 | +0.21(+0.43%) |
Jul 13, 2016 | 48.10 | 48.37 | 47.76 | 48.05 | 28,229,412 | +0.27(+0.56%) |
Jul 12, 2016 | 47.54 | 47.95 | 47.40 | 47.78 | 30,419,998 | +0.56(+1.18%) |
Jul 11, 2016 | 47.15 | 47.44 | 47.12 | 47.23 | 24,796,984 | +0.26(+0.55%) |
Jul 08, 2016 | 46.45 | 47.02 | 46.14 | 46.97 | 31,615,682 | +0.83(+1.79%) |
Jul 07, 2016 | 46.18 | 46.35 | 45.86 | 46.14 | 21,808,924 | +0.19(+0.41%) |
Jul 05, 2016 | 45.65 | 46.05 | 45.56 | 45.95 | 27,619,964 | +0.01(+0.02%) |