Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.66 | 56.00 | 54.42 | 54.46 | 2,881,467 | -0.76(-1.37%) |
Sep 29, 2016 | 55.38 | 55.81 | 54.63 | 55.22 | 2,340,146 | -0.47(-0.84%) |
Sep 28, 2016 | 55.06 | 55.75 | 55.06 | 55.68 | 2,234,938 | +0.68(+1.23%) |
Sep 27, 2016 | 56.10 | 56.21 | 54.91 | 55.00 | 3,276,667 | -0.93(-1.67%) |
Sep 26, 2016 | 55.30 | 56.18 | 55.30 | 55.94 | 3,866,863 | +0.29(+0.52%) |
Sep 23, 2016 | 55.38 | 55.96 | 54.86 | 55.65 | 2,288,660 | +0.23(+0.41%) |
Sep 22, 2016 | 54.56 | 55.56 | 54.55 | 55.42 | 3,983,872 | +1.27(+2.35%) |
Sep 21, 2016 | 53.37 | 54.26 | 52.70 | 54.14 | 3,970,236 | +0.84(+1.59%) |
Sep 20, 2016 | 53.87 | 53.87 | 53.29 | 53.30 | 3,472,582 | -0.05(-0.10%) |
Sep 19, 2016 | 53.63 | 53.76 | 53.18 | 53.35 | 3,777,158 | +0.04(+0.08%) |
Sep 16, 2016 | 53.45 | 53.56 | 53.01 | 53.31 | 4,630,256 | -0.31(-0.57%) |
Sep 15, 2016 | 53.38 | 53.74 | 53.07 | 53.61 | 2,245,073 | +0.05(+0.10%) |
Sep 14, 2016 | 53.50 | 54.04 | 53.25 | 53.56 | 2,646,273 | +0.33(+0.62%) |
Sep 13, 2016 | 54.08 | 54.27 | 53.04 | 53.23 | 2,603,850 | -1.22(-2.25%) |
Sep 12, 2016 | 53.63 | 54.70 | 53.45 | 54.46 | 2,992,665 | +0.74(+1.38%) |
Sep 09, 2016 | 55.73 | 55.94 | 53.54 | 53.72 | 4,379,351 | -2.64(-4.69%) |
Sep 08, 2016 | 56.67 | 56.72 | 56.09 | 56.36 | 4,379,031 | -0.59(-1.04%) |
Sep 07, 2016 | 56.73 | 56.95 | 56.41 | 56.95 | 1,770,728 | +0.20(+0.35%) |
Sep 06, 2016 | 56.05 | 56.78 | 55.68 | 56.75 | 2,578,391 | +0.89(+1.59%) |
Sep 02, 2016 | 55.87 | 55.86 | 55.86 | 55.86 | 2,301,403 | +0.20(+0.35%) |
Sep 01, 2016 | 55.90 | 55.93 | 55.34 | 55.67 | 1,734,155 | -0.23(-0.42%) |
Aug 31, 2016 | 55.96 | 56.32 | 55.52 | 55.90 | 3,111,491 | -0.18(-0.32%) |
Aug 30, 2016 | 56.16 | 56.24 | 55.53 | 56.08 | 1,551,505 | +0.03(+0.05%) |
Aug 29, 2016 | 55.42 | 56.33 | 55.39 | 56.05 | 2,039,561 | +0.86(+1.56%) |
Aug 26, 2016 | 56.18 | 56.50 | 54.73 | 55.19 | 2,630,832 | -0.89(-1.58%) |
Aug 25, 2016 | 55.63 | 56.30 | 55.57 | 56.08 | 1,985,879 | +0.52(+0.93%) |
Aug 24, 2016 | 56.02 | 56.19 | 55.24 | 55.56 | 1,461,992 | -0.45(-0.81%) |
Aug 23, 2016 | 56.07 | 56.16 | 55.75 | 56.02 | 1,618,128 | +0.20(+0.35%) |
Aug 22, 2016 | 55.69 | 56.06 | 55.56 | 55.82 | 2,111,904 | +0.28(+0.50%) |
Aug 19, 2016 | 55.82 | 56.03 | 55.41 | 55.54 | 2,435,942 | -0.46(-0.82%) |
Aug 18, 2016 | 56.08 | 56.27 | 55.65 | 56.00 | 1,703,638 | -0.08(-0.14%) |
Aug 17, 2016 | 55.97 | 56.27 | 55.42 | 56.08 | 2,744,944 | +0.24(+0.43%) |
Aug 16, 2016 | 56.48 | 56.59 | 55.63 | 55.84 | 2,234,568 | -0.79(-1.39%) |
Aug 15, 2016 | 57.15 | 57.33 | 56.58 | 56.63 | 2,284,222 | -0.44(-0.78%) |
Aug 12, 2016 | 56.79 | 57.84 | 56.61 | 57.07 | 2,301,732 | +0.44(+0.78%) |
Aug 11, 2016 | 57.44 | 57.49 | 56.30 | 56.63 | 2,890,568 | -0.84(-1.46%) |
Aug 10, 2016 | 57.16 | 57.66 | 57.04 | 57.47 | 2,776,557 | +0.47(+0.82%) |
Aug 09, 2016 | 56.04 | 57.10 | 55.43 | 57.00 | 3,285,158 | +0.88(+1.57%) |
Aug 08, 2016 | 55.72 | 56.42 | 55.60 | 56.12 | 2,166,354 | +0.49(+0.88%) |
Aug 05, 2016 | 56.05 | 56.35 | 55.47 | 55.63 | 2,071,128 | -0.34(-0.61%) |
Aug 04, 2016 | 55.79 | 56.00 | 55.48 | 55.97 | 2,037,269 | +0.18(+0.32%) |
Aug 03, 2016 | 55.86 | 56.07 | 54.68 | 55.79 | 3,285,322 | -0.24(-0.44%) |
Aug 02, 2016 | 56.95 | 57.31 | 55.68 | 56.04 | 3,265,618 | -1.30(-2.27%) |
Aug 01, 2016 | 57.13 | 57.76 | 56.62 | 57.34 | 2,700,059 | +0.20(+0.35%) |
Jul 29, 2016 | 56.55 | 57.62 | 56.55 | 57.14 | 2,672,855 | +0.69(+1.23%) |
Jul 28, 2016 | 55.63 | 56.61 | 55.50 | 56.45 | 2,378,540 | +0.73(+1.31%) |
Jul 27, 2016 | 56.02 | 56.14 | 54.92 | 55.72 | 2,416,367 | -0.30(-0.53%) |
Jul 26, 2016 | 56.65 | 56.68 | 55.82 | 56.02 | 1,850,913 | -0.71(-1.24%) |
Jul 25, 2016 | 56.83 | 56.97 | 56.34 | 56.72 | 1,579,284 | +0.00(+0.00%) |
Jul 22, 2016 | 56.18 | 57.00 | 56.12 | 56.72 | 1,737,816 | +0.50(+0.88%) |
Jul 21, 2016 | 55.64 | 56.24 | 55.51 | 56.22 | 1,502,908 | +0.32(+0.58%) |
Jul 20, 2016 | 55.81 | 55.92 | 55.57 | 55.90 | 1,471,590 | +0.04(+0.06%) |
Jul 19, 2016 | 55.61 | 55.89 | 55.30 | 55.86 | 2,106,985 | +0.27(+0.48%) |
Jul 18, 2016 | 55.19 | 55.74 | 55.01 | 55.60 | 1,507,416 | +0.50(+0.90%) |
Jul 15, 2016 | 54.97 | 55.16 | 54.45 | 55.10 | 2,093,493 | +0.24(+0.43%) |
Jul 14, 2016 | 55.43 | 55.44 | 54.51 | 54.86 | 2,125,962 | -0.56(-1.01%) |
Jul 13, 2016 | 54.99 | 55.47 | 54.74 | 55.43 | 2,424,019 | +0.67(+1.22%) |
Jul 12, 2016 | 54.84 | 55.16 | 54.40 | 54.76 | 2,480,696 | -0.13(-0.24%) |
Jul 11, 2016 | 54.58 | 54.98 | 54.02 | 54.89 | 1,972,091 | +0.42(+0.77%) |
Jul 08, 2016 | 54.26 | 53.91 | 53.70 | 54.47 | 3,181,330 | +0.56(+1.04%) |
Jul 07, 2016 | 54.69 | 54.77 | 53.50 | 53.91 | 3,194,539 | -1.12(-2.03%) |
Jul 06, 2016 | 55.07 | 55.27 | 54.67 | 55.02 | 3,282,806 | -0.22(-0.40%) |
Jul 05, 2016 | 54.76 | 55.28 | 54.74 | 55.25 | 2,319,211 | +0.36(+0.66%) |