Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 55.26 | 55.67 | 55.00 | 55.03 | 12,622,151 | +0.26(+0.47%) |
Oct 28, 2016 | 56.47 | 56.48 | 54.18 | 54.78 | 22,417,410 | -1.35(-2.41%) |
Oct 27, 2016 | 56.70 | 57.36 | 56.06 | 56.13 | 42,382,484 | +1.51(+2.77%) |
Oct 26, 2016 | 53.90 | 54.95 | 53.86 | 54.62 | 11,539,248 | +0.39(+0.72%) |
Oct 25, 2016 | 54.38 | 54.66 | 54.04 | 54.22 | 6,705,433 | -0.28(-0.51%) |
Oct 24, 2016 | 54.78 | 54.82 | 54.04 | 54.50 | 8,328,308 | +0.10(+0.19%) |
Oct 21, 2016 | 53.74 | 55.61 | 53.42 | 54.40 | 24,570,124 | +0.47(+0.88%) |
Oct 20, 2016 | 52.44 | 54.58 | 52.44 | 53.93 | 16,954,078 | +1.24(+2.36%) |
Oct 19, 2016 | 52.76 | 52.91 | 52.30 | 52.69 | 6,761,255 | -0.25(-0.47%) |
Oct 18, 2016 | 53.00 | 53.03 | 52.51 | 52.94 | 7,450,665 | +0.73(+1.40%) |
Oct 17, 2016 | 52.48 | 52.62 | 52.13 | 52.21 | 7,926,981 | -0.41(-0.78%) |
Oct 14, 2016 | 52.81 | 53.33 | 52.41 | 52.61 | 8,420,088 | +0.00(+0.00%) |
Oct 13, 2016 | 52.49 | 52.90 | 51.49 | 52.61 | 9,032,569 | -0.29(-0.54%) |
Oct 12, 2016 | 53.25 | 53.25 | 52.10 | 52.90 | 8,261,022 | -0.02(-0.05%) |
Oct 11, 2016 | 53.66 | 53.73 | 52.41 | 52.93 | 11,126,375 | -0.93(-1.72%) |
Oct 10, 2016 | 54.73 | 54.92 | 53.70 | 53.86 | 8,778,800 | -0.75(-1.38%) |
Oct 07, 2016 | 54.08 | 54.72 | 54.05 | 54.61 | 10,486,670 | +0.52(+0.96%) |
Oct 06, 2016 | 53.50 | 55.51 | 53.04 | 54.09 | 16,179,557 | +0.56(+1.05%) |
Oct 05, 2016 | 53.53 | 53.99 | 53.30 | 53.53 | 7,944,193 | +0.13(+0.24%) |
Oct 04, 2016 | 54.22 | 54.22 | 53.30 | 53.40 | 12,170,303 | -0.34(-0.64%) |
Oct 03, 2016 | 54.52 | 55.48 | 53.55 | 53.74 | 12,512,251 | -1.11(-2.03%) |
Sep 30, 2016 | 54.78 | 56.38 | 54.58 | 54.86 | 42,892,976 | +0.84(+1.56%) |
Sep 29, 2016 | 50.68 | 55.12 | 50.22 | 54.02 | 53,544,224 | +3.20(+6.30%) |
Sep 28, 2016 | 50.64 | 51.01 | 50.45 | 50.81 | 6,542,568 | +0.11(+0.22%) |
Sep 27, 2016 | 50.08 | 50.74 | 50.00 | 50.70 | 6,493,627 | +0.80(+1.60%) |
Sep 26, 2016 | 50.04 | 50.10 | 49.54 | 49.90 | 7,750,861 | -0.35(-0.70%) |
Sep 23, 2016 | 50.45 | 50.91 | 50.19 | 50.25 | 9,733,236 | -0.62(-1.21%) |
Sep 22, 2016 | 51.02 | 51.25 | 50.74 | 50.87 | 9,859,339 | -0.04(-0.08%) |
Sep 21, 2016 | 50.53 | 50.97 | 50.38 | 50.91 | 9,350,968 | +0.70(+1.39%) |
Sep 20, 2016 | 50.67 | 50.69 | 50.08 | 50.21 | 6,832,134 | -0.13(-0.25%) |
Sep 19, 2016 | 50.56 | 50.77 | 50.26 | 50.34 | 8,441,034 | -0.10(-0.21%) |
Sep 16, 2016 | 50.36 | 50.80 | 49.95 | 50.44 | 18,327,954 | +0.36(+0.72%) |
Sep 15, 2016 | 49.61 | 50.19 | 49.29 | 50.08 | 11,096,166 | +0.76(+1.54%) |
Sep 14, 2016 | 49.08 | 49.61 | 48.88 | 49.32 | 7,483,794 | +0.24(+0.49%) |
Sep 13, 2016 | 49.51 | 49.81 | 48.80 | 49.08 | 10,485,453 | -0.77(-1.54%) |
Sep 12, 2016 | 48.23 | 49.87 | 47.99 | 49.85 | 12,685,038 | +1.39(+2.86%) |
Sep 09, 2016 | 49.66 | 49.88 | 48.45 | 48.47 | 13,268,154 | -1.74(-3.46%) |
Sep 08, 2016 | 49.68 | 50.30 | 49.66 | 50.20 | 9,612,627 | +0.21(+0.42%) |
Sep 07, 2016 | 50.60 | 50.65 | 49.91 | 50.00 | 7,843,490 | -0.53(-1.05%) |
Sep 06, 2016 | 50.55 | 50.77 | 50.36 | 50.52 | 6,996,444 | -0.21(-0.41%) |
Sep 02, 2016 | 50.88 | 50.73 | 50.73 | 50.73 | 7,899,124 | -0.10(-0.19%) |
Sep 01, 2016 | 50.35 | 50.85 | 50.06 | 50.83 | 8,623,867 | +0.32(+0.63%) |
Aug 31, 2016 | 50.44 | 50.55 | 50.08 | 50.51 | 8,137,205 | +0.10(+0.21%) |
Aug 30, 2016 | 50.45 | 50.86 | 50.22 | 50.40 | 6,302,933 | -0.03(-0.06%) |
Aug 29, 2016 | 49.99 | 50.52 | 49.95 | 50.44 | 6,686,406 | +0.43(+0.86%) |
Aug 26, 2016 | 49.94 | 50.43 | 49.75 | 50.00 | 9,136,949 | +0.26(+0.53%) |
Aug 25, 2016 | 49.77 | 50.00 | 49.69 | 49.74 | 6,191,598 | +0.02(+0.05%) |
Aug 24, 2016 | 49.96 | 50.22 | 49.61 | 49.72 | 8,692,162 | -0.38(-0.76%) |
Aug 23, 2016 | 50.03 | 50.58 | 49.89 | 50.10 | 7,518,836 | +0.21(+0.41%) |
Aug 22, 2016 | 49.79 | 49.92 | 49.51 | 49.89 | 7,204,633 | +0.06(+0.11%) |
Aug 19, 2016 | 49.72 | 49.90 | 49.24 | 49.84 | 8,932,174 | -0.22(-0.44%) |
Aug 18, 2016 | 49.51 | 50.06 | 49.37 | 50.06 | 9,992,758 | +0.60(+1.22%) |
Aug 17, 2016 | 49.41 | 49.55 | 49.07 | 49.46 | 8,578,731 | +0.17(+0.34%) |
Aug 16, 2016 | 49.30 | 49.63 | 49.04 | 49.29 | 9,635,186 | -0.29(-0.58%) |
Aug 15, 2016 | 49.08 | 49.62 | 49.08 | 49.58 | 8,183,875 | +0.57(+1.17%) |
Aug 12, 2016 | 48.87 | 49.23 | 48.66 | 49.00 | 6,230,557 | -0.02(-0.05%) |
Aug 11, 2016 | 49.15 | 49.36 | 48.97 | 49.03 | 6,280,994 | +0.02(+0.05%) |
Aug 10, 2016 | 49.23 | 49.36 | 48.79 | 49.00 | 4,826,791 | -0.22(-0.45%) |
Aug 09, 2016 | 49.16 | 49.58 | 49.10 | 49.23 | 6,737,768 | +0.33(+0.67%) |
Aug 08, 2016 | 49.27 | 49.38 | 48.73 | 48.90 | 10,591,461 | -0.33(-0.68%) |
Aug 05, 2016 | 48.85 | 49.32 | 48.65 | 49.23 | 10,478,224 | +0.81(+1.67%) |
Aug 04, 2016 | 48.53 | 48.62 | 48.23 | 48.42 | 6,510,006 | -0.02(-0.05%) |
Aug 03, 2016 | 48.11 | 48.53 | 48.04 | 48.45 | 8,120,115 | +0.33(+0.68%) |
Aug 02, 2016 | 49.03 | 49.19 | 47.66 | 48.12 | 18,552,956 | -0.99(-2.02%) |