Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.36 | 54.60 | 54.14 | 54.14 | 29,253,038 | +0.05(+0.08%) |
Oct 28, 2016 | 54.23 | 54.69 | 53.84 | 54.10 | 37,156,504 | -0.21(-0.38%) |
Oct 27, 2016 | 54.77 | 54.97 | 54.30 | 54.31 | 31,512,776 | -0.48(-0.87%) |
Oct 26, 2016 | 54.95 | 55.30 | 54.64 | 54.79 | 33,100,144 | -0.33(-0.59%) |
Oct 25, 2016 | 54.98 | 55.45 | 54.94 | 55.11 | 38,884,564 | -0.01(-0.02%) |
Oct 24, 2016 | 54.16 | 55.12 | 54.15 | 55.12 | 59,831,704 | +1.21(+2.25%) |
Oct 21, 2016 | 54.47 | 54.62 | 53.75 | 53.91 | 88,570,224 | +2.18(+4.21%) |
Oct 20, 2016 | 51.96 | 51.98 | 51.20 | 51.73 | 54,624,800 | -0.25(-0.49%) |
Oct 19, 2016 | 51.93 | 52.26 | 51.86 | 51.98 | 25,281,944 | -0.12(-0.23%) |
Oct 18, 2016 | 51.98 | 52.36 | 51.88 | 52.10 | 21,187,284 | +0.40(+0.77%) |
Oct 17, 2016 | 51.83 | 51.92 | 51.39 | 51.70 | 26,371,950 | -0.18(-0.35%) |
Oct 14, 2016 | 51.61 | 52.17 | 51.61 | 51.88 | 30,325,806 | +0.45(+0.88%) |
Oct 13, 2016 | 51.23 | 51.78 | 50.89 | 51.43 | 28,014,220 | -0.17(-0.33%) |
Oct 12, 2016 | 51.60 | 51.75 | 50.96 | 51.60 | 24,543,336 | -0.07(-0.14%) |
Oct 11, 2016 | 52.31 | 52.40 | 51.41 | 51.68 | 29,324,222 | -0.77(-1.46%) |
Oct 10, 2016 | 52.33 | 52.76 | 52.29 | 52.45 | 20,137,006 | +0.22(+0.42%) |
Oct 07, 2016 | 52.27 | 52.39 | 51.89 | 52.23 | 22,232,162 | +0.05(+0.10%) |
Oct 06, 2016 | 52.17 | 52.28 | 51.76 | 52.17 | 17,936,340 | +0.09(+0.17%) |
Oct 05, 2016 | 51.77 | 52.37 | 51.74 | 52.08 | 18,510,822 | +0.36(+0.70%) |
Oct 04, 2016 | 51.75 | 52.04 | 51.48 | 51.72 | 22,228,640 | -0.16(-0.31%) |
Oct 03, 2016 | 51.87 | 52.00 | 51.56 | 51.88 | 21,196,740 | -0.16(-0.31%) |
Sep 30, 2016 | 52.02 | 52.20 | 51.81 | 52.05 | 33,011,760 | +0.18(+0.35%) |
Sep 29, 2016 | 52.24 | 52.56 | 51.70 | 51.87 | 27,875,504 | -0.57(-1.09%) |
Sep 28, 2016 | 52.30 | 52.46 | 52.11 | 52.44 | 22,643,482 | +0.07(+0.14%) |
Sep 27, 2016 | 51.44 | 52.46 | 51.22 | 52.36 | 30,396,972 | +0.95(+1.85%) |
Sep 26, 2016 | 51.58 | 51.63 | 51.35 | 51.41 | 24,001,498 | -0.48(-0.92%) |
Sep 23, 2016 | 52.29 | 52.33 | 51.85 | 51.89 | 22,084,216 | -0.35(-0.67%) |
Sep 22, 2016 | 52.34 | 52.41 | 52.07 | 52.25 | 21,936,824 | +0.05(+0.10%) |
Sep 21, 2016 | 51.97 | 52.27 | 51.58 | 52.19 | 37,301,248 | +0.86(+1.67%) |
Sep 20, 2016 | 51.82 | 51.82 | 51.28 | 51.33 | 19,231,206 | -0.11(-0.21%) |
Sep 19, 2016 | 51.75 | 52.18 | 51.37 | 51.44 | 23,170,252 | -0.29(-0.56%) |
Sep 16, 2016 | 52.07 | 52.07 | 51.28 | 51.73 | 49,365,732 | +0.05(+0.10%) |
Sep 15, 2016 | 50.74 | 51.82 | 50.58 | 51.68 | 29,947,600 | +0.84(+1.65%) |
Sep 14, 2016 | 50.95 | 51.17 | 50.63 | 50.84 | 26,861,958 | -0.24(-0.48%) |
Sep 13, 2016 | 51.05 | 51.19 | 50.65 | 51.08 | 33,342,472 | -0.47(-0.91%) |
Sep 12, 2016 | 50.60 | 51.69 | 50.25 | 51.55 | 32,429,066 | +0.76(+1.49%) |
Sep 09, 2016 | 51.32 | 51.98 | 50.79 | 50.79 | 38,859,968 | -1.10(-2.12%) |
Sep 08, 2016 | 52.07 | 52.22 | 51.67 | 51.89 | 22,295,312 | -0.21(-0.40%) |
Sep 07, 2016 | 51.93 | 52.26 | 51.87 | 52.10 | 19,359,036 | +0.05(+0.09%) |
Sep 06, 2016 | 52.21 | 52.23 | 51.70 | 52.06 | 18,014,612 | -0.05(-0.10%) |
Sep 02, 2016 | 52.11 | 52.11 | 52.11 | 52.11 | 20,916,848 | +0.07(+0.14%) |
Sep 01, 2016 | 51.51 | 52.25 | 51.51 | 52.04 | 28,855,980 | +0.12(+0.23%) |
Aug 31, 2016 | 52.09 | 52.23 | 51.78 | 51.92 | 23,084,580 | -0.39(-0.74%) |
Aug 30, 2016 | 52.39 | 52.58 | 52.06 | 52.31 | 18,736,268 | -0.19(-0.36%) |
Aug 29, 2016 | 52.57 | 52.95 | 52.50 | 52.50 | 18,165,310 | +0.06(+0.12%) |
Aug 26, 2016 | 52.66 | 53.03 | 52.13 | 52.44 | 23,208,456 | -0.13(-0.24%) |
Aug 25, 2016 | 52.30 | 52.67 | 52.21 | 52.56 | 20,531,810 | +0.20(+0.38%) |
Aug 24, 2016 | 52.23 | 52.45 | 52.15 | 52.36 | 20,087,926 | +0.05(+0.10%) |
Aug 23, 2016 | 52.32 | 52.57 | 52.27 | 52.31 | 20,730,782 | +0.20(+0.38%) |
Aug 22, 2016 | 52.05 | 52.18 | 51.74 | 52.11 | 16,845,382 | +0.05(+0.09%) |
Aug 19, 2016 | 51.89 | 52.16 | 51.69 | 52.07 | 19,113,558 | +0.02(+0.03%) |
Aug 18, 2016 | 51.88 | 52.14 | 51.75 | 52.05 | 15,728,766 | +0.04(+0.07%) |
Aug 17, 2016 | 51.99 | 52.12 | 51.71 | 52.01 | 20,867,516 | +0.11(+0.21%) |
Aug 16, 2016 | 52.06 | 52.07 | 51.75 | 51.90 | 22,712,860 | -0.29(-0.55%) |
Aug 15, 2016 | 52.09 | 52.53 | 52.05 | 52.19 | 21,471,608 | +0.16(+0.31%) |
Aug 12, 2016 | 52.11 | 52.25 | 51.74 | 52.03 | 24,114,756 | -0.32(-0.62%) |
Aug 11, 2016 | 52.11 | 52.49 | 52.11 | 52.35 | 20,224,062 | +0.25(+0.48%) |
Aug 10, 2016 | 52.23 | 52.37 | 51.92 | 52.10 | 17,544,024 | -0.16(-0.31%) |
Aug 09, 2016 | 52.24 | 52.53 | 52.10 | 52.26 | 18,841,242 | +0.13(+0.24%) |
Aug 08, 2016 | 52.13 | 52.16 | 51.89 | 52.14 | 21,684,524 | +0.09(+0.17%) |
Aug 05, 2016 | 51.77 | 52.27 | 51.59 | 52.05 | 32,667,118 | +0.51(+0.99%) |
Aug 04, 2016 | 51.01 | 51.65 | 50.89 | 51.54 | 29,606,926 | +0.38(+0.74%) |
Aug 03, 2016 | 50.90 | 51.28 | 50.73 | 51.16 | 24,582,968 | +0.35(+0.69%) |
Aug 02, 2016 | 51.05 | 51.10 | 50.57 | 50.81 | 39,109,860 | +0.00(+0.00%) |