Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.27 | 54.28 | 53.80 | 54.24 | 6,196,970 | +0.35(+0.65%) |
Oct 28, 2016 | 53.63 | 54.01 | 53.49 | 53.89 | 3,331,188 | +0.23(+0.42%) |
Oct 27, 2016 | 54.09 | 54.12 | 53.54 | 53.66 | 3,580,847 | -0.23(-0.43%) |
Oct 26, 2016 | 53.71 | 54.00 | 53.58 | 53.90 | 3,597,847 | +0.00(+0.00%) |
Oct 25, 2016 | 54.39 | 54.78 | 53.79 | 53.90 | 4,713,707 | -1.30(-2.36%) |
Oct 24, 2016 | 54.71 | 55.32 | 54.65 | 55.20 | 5,556,990 | +0.52(+0.95%) |
Oct 21, 2016 | 54.09 | 54.79 | 54.07 | 54.68 | 10,484,429 | +0.48(+0.89%) |
Oct 20, 2016 | 54.52 | 54.66 | 54.15 | 54.19 | 3,941,502 | -0.65(-1.19%) |
Oct 19, 2016 | 54.55 | 54.99 | 54.27 | 54.85 | 5,827,416 | +0.68(+1.25%) |
Oct 18, 2016 | 54.97 | 54.98 | 54.17 | 54.17 | 5,001,132 | -0.36(-0.66%) |
Oct 17, 2016 | 55.64 | 55.76 | 54.47 | 54.52 | 7,353,455 | -1.22(-2.19%) |
Oct 14, 2016 | 56.16 | 56.29 | 55.74 | 55.74 | 7,669,697 | -0.12(-0.21%) |
Oct 13, 2016 | 55.36 | 56.28 | 55.26 | 55.86 | 6,689,335 | +0.27(+0.48%) |
Oct 12, 2016 | 55.31 | 56.01 | 54.93 | 55.59 | 7,107,282 | +0.43(+0.78%) |
Oct 11, 2016 | 56.53 | 56.68 | 55.12 | 55.16 | 10,378,890 | +0.54(+0.98%) |
Oct 10, 2016 | 55.04 | 55.33 | 54.59 | 54.63 | 7,976,004 | -0.21(-0.38%) |
Oct 07, 2016 | 54.83 | 55.00 | 54.48 | 54.83 | 10,005,864 | +0.18(+0.32%) |
Oct 06, 2016 | 54.35 | 54.87 | 54.10 | 54.66 | 13,807,620 | -0.74(-1.33%) |
Oct 05, 2016 | 56.59 | 56.70 | 55.20 | 55.39 | 14,467,251 | -1.04(-1.84%) |
Oct 04, 2016 | 56.99 | 57.44 | 56.40 | 56.43 | 6,423,293 | -0.40(-0.70%) |
Oct 03, 2016 | 56.76 | 57.06 | 56.58 | 56.83 | 5,101,429 | +0.07(+0.12%) |
Sep 30, 2016 | 56.18 | 57.19 | 56.16 | 56.76 | 5,769,620 | +0.63(+1.11%) |
Sep 29, 2016 | 56.41 | 56.78 | 56.04 | 56.14 | 3,553,393 | -0.26(-0.45%) |
Sep 28, 2016 | 56.19 | 56.44 | 55.94 | 56.39 | 3,868,748 | +0.23(+0.40%) |
Sep 27, 2016 | 56.11 | 56.45 | 55.79 | 56.17 | 5,331,757 | +0.21(+0.38%) |
Sep 26, 2016 | 56.39 | 56.54 | 55.93 | 55.96 | 5,686,865 | -0.70(-1.24%) |
Sep 23, 2016 | 56.03 | 56.81 | 56.00 | 56.66 | 3,488,829 | +0.11(+0.19%) |
Sep 22, 2016 | 56.43 | 56.77 | 56.31 | 56.55 | 2,829,136 | +0.53(+0.94%) |
Sep 21, 2016 | 55.57 | 56.13 | 55.56 | 56.03 | 2,703,731 | +0.51(+0.92%) |
Sep 20, 2016 | 55.38 | 55.70 | 55.23 | 55.51 | 2,765,860 | +0.26(+0.48%) |
Sep 19, 2016 | 55.31 | 55.53 | 55.08 | 55.25 | 3,277,436 | +0.22(+0.40%) |
Sep 16, 2016 | 54.60 | 55.05 | 54.43 | 55.03 | 13,486,254 | +0.16(+0.28%) |
Sep 15, 2016 | 54.24 | 54.97 | 53.92 | 54.88 | 4,881,381 | +0.54(+0.99%) |
Sep 14, 2016 | 54.20 | 54.72 | 54.09 | 54.34 | 3,651,128 | +0.14(+0.25%) |
Sep 13, 2016 | 55.01 | 55.02 | 54.08 | 54.20 | 4,768,952 | -1.22(-2.20%) |
Sep 12, 2016 | 54.24 | 55.53 | 54.18 | 55.42 | 5,943,222 | +1.06(+1.94%) |
Sep 09, 2016 | 55.28 | 55.28 | 54.36 | 54.36 | 5,960,825 | -1.20(-2.16%) |
Sep 08, 2016 | 56.28 | 56.38 | 55.53 | 55.56 | 5,596,790 | -1.07(-1.89%) |
Sep 07, 2016 | 56.91 | 56.95 | 56.38 | 56.63 | 6,650,445 | -0.41(-0.71%) |
Sep 06, 2016 | 57.25 | 57.47 | 56.91 | 57.04 | 7,727,138 | -0.01(-0.01%) |
Sep 02, 2016 | 57.11 | 57.04 | 57.04 | 57.04 | 5,602,666 | +0.31(+0.55%) |
Sep 01, 2016 | 56.62 | 56.90 | 56.53 | 56.73 | 2,838,450 | +0.03(+0.06%) |
Aug 31, 2016 | 56.54 | 56.88 | 56.46 | 56.70 | 3,290,408 | -0.04(-0.08%) |
Aug 30, 2016 | 56.74 | 56.98 | 56.54 | 56.74 | 3,516,091 | +0.01(+0.02%) |
Aug 29, 2016 | 56.19 | 56.84 | 56.06 | 56.73 | 2,879,067 | +0.77(+1.37%) |
Aug 26, 2016 | 56.24 | 56.78 | 55.86 | 55.96 | 3,884,824 | -0.26(-0.46%) |
Aug 25, 2016 | 56.08 | 56.44 | 55.95 | 56.22 | 3,906,180 | +0.12(+0.21%) |
Aug 24, 2016 | 56.39 | 56.65 | 56.01 | 56.10 | 3,254,808 | -0.34(-0.61%) |
Aug 23, 2016 | 56.26 | 56.76 | 56.20 | 56.44 | 2,744,521 | +0.31(+0.56%) |
Aug 22, 2016 | 55.83 | 56.22 | 55.69 | 56.13 | 2,899,378 | +0.31(+0.55%) |
Aug 19, 2016 | 56.54 | 56.61 | 55.80 | 55.83 | 4,030,486 | -0.91(-1.60%) |
Aug 18, 2016 | 56.18 | 56.81 | 56.12 | 56.73 | 3,349,129 | +0.55(+0.98%) |
Aug 17, 2016 | 56.04 | 56.29 | 55.79 | 56.18 | 2,837,904 | +0.05(+0.09%) |
Aug 16, 2016 | 56.01 | 56.46 | 55.96 | 56.13 | 2,652,062 | -0.09(-0.16%) |
Aug 15, 2016 | 56.21 | 56.59 | 56.16 | 56.22 | 2,227,332 | -0.01(-0.02%) |
Aug 12, 2016 | 55.99 | 56.68 | 55.89 | 56.23 | 3,613,223 | -0.01(-0.02%) |
Aug 11, 2016 | 55.54 | 56.48 | 55.54 | 56.24 | 4,024,764 | +0.95(+1.72%) |
Aug 10, 2016 | 55.76 | 55.94 | 55.24 | 55.29 | 4,126,735 | -0.36(-0.65%) |
Aug 09, 2016 | 55.57 | 56.16 | 55.57 | 55.66 | 3,344,642 | -0.03(-0.06%) |
Aug 08, 2016 | 55.62 | 55.74 | 55.36 | 55.69 | 4,955,020 | +0.22(+0.39%) |
Aug 05, 2016 | 55.51 | 55.80 | 55.38 | 55.47 | 2,782,014 | +0.20(+0.36%) |
Aug 04, 2016 | 55.18 | 55.54 | 54.98 | 55.27 | 2,870,486 | +0.03(+0.06%) |
Aug 03, 2016 | 55.13 | 55.25 | 54.86 | 55.24 | 2,957,664 | +0.04(+0.07%) |
Aug 02, 2016 | 55.82 | 55.86 | 54.81 | 55.20 | 3,711,409 | -0.69(-1.24%) |