Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.83 | 53.27 | 52.80 | 53.10 | 2,643,895 | +0.36(+0.68%) |
Sep 29, 2016 | 53.23 | 53.36 | 52.57 | 52.74 | 2,078,397 | -0.67(-1.26%) |
Sep 28, 2016 | 53.19 | 53.43 | 52.86 | 53.42 | 1,746,645 | +0.45(+0.85%) |
Sep 27, 2016 | 52.56 | 53.02 | 52.50 | 52.96 | 1,562,413 | +0.22(+0.42%) |
Sep 26, 2016 | 52.80 | 52.85 | 52.67 | 52.74 | 968,049 | -0.47(-0.89%) |
Sep 23, 2016 | 53.26 | 53.39 | 53.20 | 53.21 | 1,725,876 | -0.46(-0.86%) |
Sep 22, 2016 | 53.90 | 53.98 | 53.61 | 53.68 | 6,028,663 | +0.57(+1.07%) |
Sep 21, 2016 | 52.75 | 53.18 | 52.54 | 53.11 | 1,676,848 | +0.91(+1.75%) |
Sep 20, 2016 | 52.39 | 52.42 | 52.15 | 52.19 | 959,399 | +0.25(+0.48%) |
Sep 19, 2016 | 52.15 | 52.22 | 51.86 | 51.94 | 1,171,648 | +0.29(+0.56%) |
Sep 16, 2016 | 51.75 | 51.76 | 51.53 | 51.65 | 1,457,075 | -0.66(-1.27%) |
Sep 15, 2016 | 51.89 | 52.39 | 51.76 | 52.32 | 1,691,876 | +0.47(+0.91%) |
Sep 14, 2016 | 51.87 | 52.12 | 51.76 | 51.85 | 2,019,235 | -0.06(-0.11%) |
Sep 13, 2016 | 52.29 | 52.38 | 51.71 | 51.90 | 6,647,418 | -1.06(-2.00%) |
Sep 12, 2016 | 52.16 | 52.97 | 52.10 | 52.96 | 6,201,678 | +0.45(+0.86%) |
Sep 09, 2016 | 53.17 | 53.17 | 52.50 | 52.51 | 2,672,886 | -1.06(-1.98%) |
Sep 08, 2016 | 53.69 | 53.82 | 53.51 | 53.57 | 1,547,919 | -0.14(-0.27%) |
Sep 07, 2016 | 53.84 | 53.90 | 53.60 | 53.71 | 1,715,723 | +0.07(+0.13%) |
Sep 06, 2016 | 53.43 | 53.68 | 53.36 | 53.65 | 1,281,212 | +0.44(+0.83%) |
Sep 02, 2016 | 53.14 | 53.20 | 53.20 | 53.20 | 3,462,022 | +0.55(+1.04%) |
Sep 01, 2016 | 52.54 | 52.67 | 52.35 | 52.65 | 1,106,589 | +0.39(+0.76%) |
Aug 31, 2016 | 52.35 | 52.43 | 52.08 | 52.26 | 1,913,011 | -0.12(-0.22%) |
Aug 30, 2016 | 52.51 | 52.58 | 52.28 | 52.38 | 1,316,127 | -0.11(-0.20%) |
Aug 29, 2016 | 52.17 | 52.49 | 52.17 | 52.48 | 588,268 | +0.18(+0.35%) |
Aug 26, 2016 | 52.77 | 53.18 | 52.10 | 52.30 | 1,704,734 | -0.34(-0.64%) |
Aug 25, 2016 | 52.67 | 52.78 | 52.60 | 52.64 | 815,428 | -0.23(-0.44%) |
Aug 24, 2016 | 53.08 | 53.08 | 52.81 | 52.87 | 1,422,349 | -0.12(-0.22%) |
Aug 23, 2016 | 53.12 | 53.20 | 52.96 | 52.98 | 1,811,955 | +0.24(+0.46%) |
Aug 22, 2016 | 52.51 | 52.79 | 52.46 | 52.74 | 1,439,531 | +0.08(+0.15%) |
Aug 19, 2016 | 52.49 | 52.70 | 52.39 | 52.66 | 1,184,935 | -0.40(-0.76%) |
Aug 18, 2016 | 52.82 | 53.08 | 52.78 | 53.07 | 1,324,259 | +0.26(+0.49%) |
Aug 17, 2016 | 52.69 | 52.94 | 52.46 | 52.81 | 948,387 | +0.00(+0.00%) |
Aug 16, 2016 | 52.89 | 52.99 | 52.78 | 52.81 | 1,799,471 | -0.12(-0.22%) |
Aug 15, 2016 | 52.92 | 53.05 | 52.90 | 52.92 | 989,498 | +0.19(+0.37%) |
Aug 12, 2016 | 52.88 | 52.95 | 52.68 | 52.73 | 3,323,085 | -0.13(-0.24%) |
Aug 11, 2016 | 52.73 | 52.97 | 52.68 | 52.86 | 1,200,475 | +0.39(+0.75%) |
Aug 10, 2016 | 52.64 | 52.66 | 52.44 | 52.46 | 1,843,347 | +0.18(+0.35%) |
Aug 09, 2016 | 52.07 | 52.42 | 52.07 | 52.28 | 1,106,126 | +0.41(+0.80%) |
Aug 08, 2016 | 51.85 | 51.89 | 51.79 | 51.87 | 1,466,783 | +0.11(+0.20%) |
Aug 05, 2016 | 51.59 | 51.80 | 51.54 | 51.76 | 1,292,107 | +0.19(+0.37%) |
Aug 04, 2016 | 51.45 | 51.58 | 51.34 | 51.57 | 1,327,195 | +0.30(+0.58%) |
Aug 03, 2016 | 51.09 | 51.28 | 51.03 | 51.27 | 1,604,407 | -0.20(-0.39%) |
Aug 02, 2016 | 51.65 | 51.65 | 51.29 | 51.47 | 1,520,968 | -0.21(-0.41%) |
Aug 01, 2016 | 51.89 | 51.99 | 51.65 | 51.68 | 4,905,262 | -0.38(-0.72%) |
Jul 29, 2016 | 51.86 | 52.13 | 51.75 | 52.06 | 2,352,807 | +0.64(+1.24%) |
Jul 28, 2016 | 51.40 | 51.50 | 51.17 | 51.42 | 1,066,395 | -0.02(-0.04%) |
Jul 27, 2016 | 51.50 | 51.57 | 51.04 | 51.44 | 1,307,387 | +0.25(+0.49%) |
Jul 26, 2016 | 51.21 | 51.35 | 51.01 | 51.19 | 1,537,560 | +0.21(+0.42%) |
Jul 25, 2016 | 51.09 | 51.10 | 50.85 | 50.98 | 1,025,203 | -0.02(-0.04%) |
Jul 22, 2016 | 51.08 | 51.08 | 50.88 | 51.00 | 1,327,457 | +0.05(+0.09%) |
Jul 21, 2016 | 50.94 | 51.15 | 50.84 | 50.95 | 1,549,518 | -0.16(-0.32%) |
Jul 20, 2016 | 51.07 | 51.20 | 50.93 | 51.11 | 1,389,111 | +0.43(+0.85%) |
Jul 19, 2016 | 50.74 | 50.80 | 50.56 | 50.68 | 1,899,105 | -0.39(-0.75%) |
Jul 18, 2016 | 50.99 | 51.22 | 50.88 | 51.07 | 1,201,528 | +0.13(+0.25%) |
Jul 15, 2016 | 51.08 | 51.09 | 50.83 | 50.94 | 2,962,281 | -0.30(-0.58%) |
Jul 14, 2016 | 51.29 | 51.37 | 51.16 | 51.24 | 1,130,792 | +0.42(+0.83%) |
Jul 13, 2016 | 51.03 | 51.09 | 50.75 | 50.82 | 1,891,212 | -0.04(-0.08%) |
Jul 12, 2016 | 50.93 | 51.09 | 50.82 | 50.85 | 2,882,294 | +0.65(+1.30%) |
Jul 11, 2016 | 50.10 | 50.40 | 50.10 | 50.20 | 2,612,351 | +0.73(+1.48%) |
Jul 08, 2016 | 49.29 | 49.53 | 48.74 | 49.47 | 1,990,652 | +0.73(+1.50%) |
Jul 07, 2016 | 49.01 | 49.14 | 48.56 | 48.74 | 2,218,783 | -0.13(-0.28%) |
Jul 06, 2016 | 48.43 | 48.89 | 48.11 | 48.87 | 2,721,787 | -0.05(-0.10%) |
Jul 05, 2016 | 49.37 | 49.40 | 48.81 | 48.92 | 3,024,207 | -1.11(-2.21%) |