Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.06 | 53.28 | 52.79 | 53.26 | 349,779 | +0.30(+0.57%) |
Oct 28, 2016 | 53.07 | 53.43 | 52.81 | 52.95 | 358,539 | -0.17(-0.33%) |
Oct 27, 2016 | 53.68 | 53.68 | 53.04 | 53.13 | 283,363 | -0.47(-0.87%) |
Oct 26, 2016 | 53.62 | 54.08 | 53.47 | 53.59 | 215,780 | -0.28(-0.52%) |
Oct 25, 2016 | 54.24 | 54.34 | 53.75 | 53.87 | 311,586 | -0.42(-0.77%) |
Oct 24, 2016 | 54.25 | 54.58 | 54.05 | 54.29 | 320,994 | +0.42(+0.77%) |
Oct 21, 2016 | 53.63 | 54.03 | 53.49 | 53.87 | 321,298 | -0.12(-0.22%) |
Oct 20, 2016 | 54.15 | 54.26 | 53.74 | 53.99 | 365,187 | -0.32(-0.60%) |
Oct 19, 2016 | 54.06 | 54.51 | 53.81 | 54.31 | 598,658 | +0.34(+0.63%) |
Oct 18, 2016 | 54.22 | 54.22 | 53.84 | 53.97 | 349,524 | +0.27(+0.50%) |
Oct 17, 2016 | 53.81 | 54.00 | 53.69 | 53.70 | 494,647 | -0.10(-0.19%) |
Oct 14, 2016 | 54.04 | 54.34 | 53.76 | 53.81 | 1,159,054 | -0.05(-0.10%) |
Oct 13, 2016 | 54.08 | 54.12 | 53.61 | 53.86 | 264,334 | -0.63(-1.16%) |
Oct 12, 2016 | 54.34 | 54.74 | 54.16 | 54.49 | 517,269 | +0.16(+0.29%) |
Oct 11, 2016 | 55.00 | 55.05 | 54.02 | 54.33 | 283,525 | -0.85(-1.53%) |
Oct 10, 2016 | 54.94 | 55.41 | 54.94 | 55.18 | 131,504 | +0.58(+1.06%) |
Oct 07, 2016 | 55.22 | 55.34 | 54.41 | 54.60 | 216,680 | -0.52(-0.95%) |
Oct 06, 2016 | 55.08 | 55.23 | 54.64 | 55.13 | 344,721 | -0.04(-0.06%) |
Oct 05, 2016 | 55.04 | 55.45 | 55.02 | 55.16 | 496,228 | +0.36(+0.66%) |
Oct 04, 2016 | 55.29 | 55.35 | 54.60 | 54.80 | 583,372 | -0.35(-0.64%) |
Oct 03, 2016 | 55.12 | 55.27 | 54.90 | 55.16 | 4,090,046 | -0.17(-0.30%) |
Sep 30, 2016 | 54.98 | 55.55 | 54.74 | 55.33 | 661,639 | +0.62(+1.13%) |
Sep 29, 2016 | 55.28 | 55.34 | 54.66 | 54.71 | 262,881 | -0.59(-1.07%) |
Sep 28, 2016 | 54.67 | 55.30 | 54.51 | 55.30 | 239,203 | +0.66(+1.20%) |
Sep 27, 2016 | 54.52 | 54.76 | 54.40 | 54.64 | 178,000 | +0.03(+0.05%) |
Sep 26, 2016 | 54.94 | 55.06 | 54.58 | 54.62 | 316,342 | -0.58(-1.04%) |
Sep 23, 2016 | 55.50 | 55.59 | 55.19 | 55.19 | 221,544 | -0.42(-0.75%) |
Sep 22, 2016 | 55.05 | 55.61 | 55.05 | 55.61 | 250,739 | +0.91(+1.66%) |
Sep 21, 2016 | 54.05 | 54.73 | 54.00 | 54.71 | 201,233 | +0.86(+1.59%) |
Sep 20, 2016 | 54.34 | 54.36 | 53.85 | 53.85 | 163,941 | -0.28(-0.52%) |
Sep 19, 2016 | 53.96 | 54.43 | 53.83 | 54.13 | 167,165 | +0.39(+0.73%) |
Sep 16, 2016 | 53.57 | 53.78 | 53.48 | 53.74 | 134,311 | -0.10(-0.19%) |
Sep 15, 2016 | 53.18 | 53.88 | 53.15 | 53.84 | 172,321 | +0.65(+1.23%) |
Sep 14, 2016 | 53.48 | 53.66 | 53.12 | 53.19 | 168,172 | -0.26(-0.48%) |
Sep 13, 2016 | 54.04 | 54.13 | 53.15 | 53.44 | 517,103 | -1.04(-1.91%) |
Sep 12, 2016 | 53.62 | 54.49 | 53.59 | 54.48 | 256,033 | +0.60(+1.12%) |
Sep 09, 2016 | 55.20 | 55.20 | 53.87 | 53.88 | 329,561 | -1.78(-3.19%) |
Sep 08, 2016 | 55.71 | 55.71 | 55.53 | 55.66 | 469,353 | -0.11(-0.20%) |
Sep 07, 2016 | 55.35 | 55.78 | 55.31 | 55.77 | 521,860 | +0.35(+0.63%) |
Sep 06, 2016 | 55.66 | 55.66 | 55.11 | 55.42 | 513,636 | -0.08(-0.15%) |
Sep 02, 2016 | 55.07 | 55.51 | 55.51 | 55.51 | 209,330 | +0.69(+1.27%) |
Sep 01, 2016 | 54.85 | 54.96 | 54.25 | 54.81 | 297,562 | -0.04(-0.07%) |
Aug 31, 2016 | 55.09 | 55.13 | 54.55 | 54.85 | 273,424 | -0.32(-0.58%) |
Aug 30, 2016 | 55.20 | 55.34 | 54.97 | 55.17 | 162,538 | -0.02(-0.04%) |
Aug 29, 2016 | 54.96 | 55.35 | 54.96 | 55.19 | 300,678 | +0.30(+0.54%) |
Aug 26, 2016 | 55.24 | 55.59 | 54.61 | 54.90 | 272,329 | -0.25(-0.45%) |
Aug 25, 2016 | 54.79 | 55.25 | 54.70 | 55.14 | 309,639 | +0.21(+0.38%) |
Aug 24, 2016 | 55.22 | 55.26 | 54.83 | 54.94 | 310,782 | -0.38(-0.69%) |
Aug 23, 2016 | 55.14 | 55.48 | 55.14 | 55.32 | 390,948 | +0.37(+0.68%) |
Aug 22, 2016 | 54.72 | 54.99 | 54.50 | 54.95 | 250,253 | +0.12(+0.22%) |
Aug 19, 2016 | 54.62 | 54.88 | 54.48 | 54.83 | 223,119 | +0.02(+0.04%) |
Aug 18, 2016 | 54.50 | 54.92 | 54.46 | 54.81 | 232,850 | +0.34(+0.62%) |
Aug 17, 2016 | 54.57 | 54.57 | 54.17 | 54.47 | 2,258,217 | -0.12(-0.23%) |
Aug 16, 2016 | 54.82 | 54.84 | 54.53 | 54.59 | 311,701 | -0.34(-0.63%) |
Aug 15, 2016 | 54.48 | 55.06 | 54.48 | 54.94 | 180,085 | +0.53(+0.98%) |
Aug 12, 2016 | 54.39 | 54.56 | 54.14 | 54.40 | 408,294 | -0.11(-0.20%) |
Aug 11, 2016 | 54.41 | 54.66 | 54.32 | 54.52 | 245,272 | +0.30(+0.55%) |
Aug 10, 2016 | 54.49 | 54.59 | 53.99 | 54.22 | 341,188 | -0.23(-0.41%) |
Aug 09, 2016 | 54.53 | 54.64 | 54.37 | 54.44 | 299,227 | -0.04(-0.07%) |
Aug 08, 2016 | 54.41 | 54.66 | 54.38 | 54.48 | 412,193 | +0.09(+0.17%) |
Aug 05, 2016 | 53.88 | 54.53 | 53.83 | 54.39 | 349,620 | +0.82(+1.53%) |
Aug 04, 2016 | 53.60 | 53.91 | 53.53 | 53.57 | 258,628 | -0.07(-0.12%) |
Aug 03, 2016 | 53.21 | 53.64 | 53.07 | 53.64 | 872,900 | +0.31(+0.59%) |
Aug 02, 2016 | 54.13 | 54.20 | 53.25 | 53.32 | 360,134 | -0.84(-1.54%) |