Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.41 | 51.67 | 50.85 | 51.28 | 1,337,799 | +0.23(+0.46%) |
Sep 29, 2016 | 51.70 | 51.80 | 50.74 | 51.04 | 956,790 | -0.97(-1.87%) |
Sep 28, 2016 | 52.00 | 52.30 | 51.66 | 52.01 | 867,904 | -0.01(-0.01%) |
Sep 27, 2016 | 52.65 | 52.75 | 51.97 | 52.02 | 926,677 | -0.57(-1.08%) |
Sep 26, 2016 | 52.18 | 52.73 | 52.18 | 52.59 | 851,290 | +0.08(+0.14%) |
Sep 23, 2016 | 51.95 | 52.81 | 51.70 | 52.51 | 1,240,394 | +0.25(+0.47%) |
Sep 22, 2016 | 51.98 | 52.37 | 51.94 | 52.27 | 1,095,445 | +0.75(+1.46%) |
Sep 21, 2016 | 50.85 | 51.64 | 50.35 | 51.51 | 1,221,569 | +0.61(+1.20%) |
Sep 20, 2016 | 51.75 | 51.75 | 50.90 | 50.90 | 928,096 | -0.47(-0.91%) |
Sep 19, 2016 | 50.83 | 51.45 | 50.67 | 51.37 | 938,565 | +0.46(+0.90%) |
Sep 16, 2016 | 50.47 | 50.96 | 50.17 | 50.92 | 4,374,443 | +0.27(+0.54%) |
Sep 15, 2016 | 50.37 | 50.74 | 50.08 | 50.64 | 987,236 | +0.18(+0.35%) |
Sep 14, 2016 | 50.17 | 50.55 | 49.94 | 50.47 | 1,277,836 | +0.38(+0.76%) |
Sep 13, 2016 | 51.02 | 51.11 | 50.07 | 50.09 | 1,552,737 | -1.36(-2.64%) |
Sep 12, 2016 | 50.59 | 51.75 | 50.50 | 51.44 | 1,740,044 | +0.70(+1.37%) |
Sep 09, 2016 | 51.63 | 51.70 | 50.64 | 50.74 | 1,967,778 | -1.47(-2.82%) |
Sep 08, 2016 | 52.75 | 52.93 | 52.15 | 52.22 | 2,244,349 | -0.82(-1.54%) |
Sep 07, 2016 | 52.43 | 53.08 | 52.21 | 53.03 | 1,731,119 | +0.54(+1.03%) |
Sep 06, 2016 | 52.01 | 52.55 | 51.40 | 52.49 | 2,413,956 | +0.55(+1.06%) |
Sep 02, 2016 | 52.00 | 51.94 | 51.94 | 51.94 | 1,055,085 | +0.28(+0.54%) |
Sep 01, 2016 | 51.97 | 52.04 | 51.50 | 51.66 | 962,111 | -0.26(-0.50%) |
Aug 31, 2016 | 52.17 | 52.27 | 51.75 | 51.92 | 2,069,607 | -0.13(-0.26%) |
Aug 30, 2016 | 52.44 | 52.51 | 51.71 | 52.06 | 1,046,354 | -0.39(-0.74%) |
Aug 29, 2016 | 52.11 | 52.72 | 52.11 | 52.44 | 1,207,287 | +0.40(+0.77%) |
Aug 26, 2016 | 52.51 | 52.93 | 51.62 | 52.04 | 1,415,117 | -0.36(-0.69%) |
Aug 25, 2016 | 52.18 | 53.08 | 51.97 | 52.41 | 1,258,740 | +0.21(+0.40%) |
Aug 24, 2016 | 52.06 | 52.36 | 51.65 | 52.20 | 1,341,303 | +0.13(+0.26%) |
Aug 23, 2016 | 52.41 | 52.47 | 52.04 | 52.06 | 1,023,726 | -0.08(-0.15%) |
Aug 22, 2016 | 51.33 | 52.16 | 51.33 | 52.14 | 867,351 | +0.29(+0.55%) |
Aug 19, 2016 | 52.50 | 52.52 | 51.76 | 51.85 | 1,704,037 | -0.77(-1.46%) |
Aug 18, 2016 | 52.74 | 52.82 | 52.43 | 52.62 | 944,670 | -0.05(-0.10%) |
Aug 17, 2016 | 52.31 | 52.74 | 51.83 | 52.67 | 1,447,094 | +0.53(+1.01%) |
Aug 16, 2016 | 53.11 | 53.20 | 52.11 | 52.15 | 1,301,936 | -0.97(-1.82%) |
Aug 15, 2016 | 53.13 | 53.32 | 52.69 | 53.11 | 1,763,683 | -0.01(-0.02%) |
Aug 12, 2016 | 52.98 | 53.76 | 52.98 | 53.13 | 938,227 | +0.16(+0.30%) |
Aug 11, 2016 | 53.64 | 53.96 | 52.67 | 52.97 | 2,170,248 | -0.85(-1.58%) |
Aug 10, 2016 | 54.62 | 54.83 | 53.71 | 53.82 | 1,775,341 | -0.71(-1.30%) |
Aug 09, 2016 | 54.25 | 54.60 | 53.84 | 54.53 | 1,057,029 | +0.26(+0.49%) |
Aug 08, 2016 | 54.16 | 54.67 | 54.12 | 54.27 | 874,675 | +0.05(+0.09%) |
Aug 05, 2016 | 54.10 | 54.45 | 53.92 | 54.22 | 1,004,792 | +0.21(+0.38%) |
Aug 04, 2016 | 54.39 | 54.54 | 53.93 | 54.01 | 1,455,244 | -0.52(-0.95%) |
Aug 03, 2016 | 55.17 | 55.35 | 54.16 | 54.52 | 1,830,733 | -0.71(-1.29%) |
Aug 02, 2016 | 56.17 | 56.21 | 55.13 | 55.23 | 1,731,111 | -1.21(-2.15%) |
Aug 01, 2016 | 57.77 | 59.43 | 55.58 | 56.45 | 2,119,398 | +0.33(+0.58%) |
Jul 29, 2016 | 55.93 | 56.76 | 55.81 | 56.12 | 2,392,104 | +0.08(+0.13%) |
Jul 28, 2016 | 55.32 | 56.27 | 55.28 | 56.05 | 808,337 | +0.69(+1.25%) |
Jul 27, 2016 | 55.49 | 55.52 | 54.82 | 55.35 | 893,091 | -0.21(-0.38%) |
Jul 26, 2016 | 55.91 | 55.98 | 55.31 | 55.57 | 1,021,971 | -0.27(-0.48%) |
Jul 25, 2016 | 56.07 | 56.21 | 55.55 | 55.84 | 1,245,656 | -0.11(-0.19%) |
Jul 22, 2016 | 56.09 | 56.30 | 55.83 | 55.94 | 1,110,763 | -0.02(-0.03%) |
Jul 21, 2016 | 55.87 | 55.98 | 55.66 | 55.96 | 965,988 | -0.09(-0.17%) |
Jul 20, 2016 | 56.05 | 56.08 | 55.85 | 56.06 | 556,849 | +0.08(+0.13%) |
Jul 19, 2016 | 55.74 | 55.98 | 55.57 | 55.98 | 707,827 | +0.25(+0.45%) |
Jul 18, 2016 | 55.82 | 55.97 | 55.62 | 55.73 | 1,162,593 | +0.03(+0.06%) |
Jul 15, 2016 | 55.66 | 55.85 | 55.20 | 55.70 | 1,058,112 | +0.06(+0.11%) |
Jul 14, 2016 | 55.97 | 55.97 | 55.43 | 55.64 | 611,159 | -0.32(-0.57%) |
Jul 13, 2016 | 55.76 | 56.23 | 55.54 | 55.96 | 708,713 | +0.27(+0.49%) |
Jul 12, 2016 | 55.57 | 55.80 | 55.06 | 55.69 | 992,221 | +0.04(+0.08%) |
Jul 11, 2016 | 55.13 | 55.89 | 54.89 | 55.64 | 1,282,062 | +0.62(+1.13%) |
Jul 08, 2016 | 54.26 | 55.05 | 53.91 | 55.02 | 1,289,304 | +1.11(+2.05%) |
Jul 07, 2016 | 54.27 | 54.27 | 53.60 | 53.91 | 1,493,771 | -0.42(-0.78%) |
Jul 06, 2016 | 54.37 | 54.52 | 54.13 | 54.33 | 1,914,153 | -0.17(-0.31%) |
Jul 05, 2016 | 53.54 | 54.79 | 53.54 | 54.50 | 1,536,500 | +0.89(+1.67%) |