Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.76 | 51.32 | 50.50 | 51.08 | 2,339,867 | +0.74(+1.46%) |
Sep 29, 2016 | 50.91 | 51.07 | 50.12 | 50.35 | 1,647,015 | -0.62(-1.22%) |
Sep 28, 2016 | 50.11 | 51.00 | 50.11 | 50.97 | 2,152,294 | +0.61(+1.21%) |
Sep 27, 2016 | 50.01 | 50.59 | 49.75 | 50.36 | 2,419,517 | +0.28(+0.55%) |
Sep 26, 2016 | 50.42 | 50.72 | 50.05 | 50.09 | 1,761,568 | -0.55(-1.09%) |
Sep 23, 2016 | 50.97 | 51.45 | 50.64 | 50.64 | 1,953,611 | -0.69(-1.35%) |
Sep 22, 2016 | 51.69 | 51.83 | 51.32 | 51.33 | 1,601,464 | -0.01(-0.01%) |
Sep 21, 2016 | 51.27 | 51.55 | 50.83 | 51.34 | 1,989,869 | +0.15(+0.30%) |
Sep 20, 2016 | 51.65 | 51.73 | 51.18 | 51.18 | 1,584,293 | -0.01(-0.02%) |
Sep 19, 2016 | 51.66 | 52.08 | 51.15 | 51.19 | 1,914,037 | -0.29(-0.57%) |
Sep 16, 2016 | 51.68 | 51.71 | 51.02 | 51.48 | 2,778,468 | -0.60(-1.15%) |
Sep 15, 2016 | 51.40 | 52.20 | 51.38 | 52.08 | 1,408,598 | +0.62(+1.21%) |
Sep 14, 2016 | 51.83 | 52.04 | 51.38 | 51.46 | 1,759,237 | -0.27(-0.52%) |
Sep 13, 2016 | 51.90 | 52.18 | 51.48 | 51.73 | 2,334,242 | -0.55(-1.06%) |
Sep 12, 2016 | 51.09 | 52.46 | 50.96 | 52.28 | 1,733,649 | +0.85(+1.66%) |
Sep 09, 2016 | 52.21 | 52.40 | 51.43 | 51.43 | 2,430,553 | -1.04(-1.98%) |
Sep 08, 2016 | 52.68 | 52.85 | 52.19 | 52.47 | 1,162,178 | -0.38(-0.72%) |
Sep 07, 2016 | 52.53 | 52.97 | 52.53 | 52.85 | 1,424,004 | +0.20(+0.38%) |
Sep 06, 2016 | 52.61 | 52.82 | 52.30 | 52.65 | 1,054,333 | -0.14(-0.27%) |
Sep 02, 2016 | 52.60 | 52.79 | 52.79 | 52.79 | 999,161 | +0.40(+0.76%) |
Sep 01, 2016 | 53.18 | 53.33 | 52.21 | 52.40 | 1,435,734 | -0.60(-1.14%) |
Aug 31, 2016 | 53.28 | 53.35 | 52.60 | 53.00 | 2,422,416 | -0.27(-0.52%) |
Aug 30, 2016 | 52.66 | 53.27 | 52.66 | 53.27 | 1,066,817 | +0.72(+1.38%) |
Aug 29, 2016 | 52.53 | 52.73 | 52.41 | 52.55 | 1,412,068 | +0.05(+0.10%) |
Aug 26, 2016 | 52.49 | 53.08 | 51.63 | 52.50 | 1,683,166 | +0.13(+0.25%) |
Aug 25, 2016 | 52.50 | 52.67 | 52.24 | 52.37 | 1,260,910 | -0.20(-0.38%) |
Aug 24, 2016 | 52.70 | 53.08 | 52.44 | 52.56 | 1,149,582 | -0.43(-0.82%) |
Aug 23, 2016 | 52.99 | 53.16 | 52.90 | 53.00 | 905,560 | +0.37(+0.71%) |
Aug 22, 2016 | 52.53 | 52.78 | 52.39 | 52.63 | 1,089,763 | +0.05(+0.10%) |
Aug 19, 2016 | 52.48 | 52.78 | 52.08 | 52.57 | 1,582,460 | -0.11(-0.20%) |
Aug 18, 2016 | 52.59 | 52.90 | 52.57 | 52.68 | 1,353,636 | +0.08(+0.16%) |
Aug 17, 2016 | 52.35 | 52.61 | 52.21 | 52.60 | 1,730,890 | +0.28(+0.54%) |
Aug 16, 2016 | 52.15 | 52.55 | 51.99 | 52.31 | 1,455,792 | +0.00(+0.00%) |
Aug 15, 2016 | 52.41 | 52.65 | 52.27 | 52.31 | 1,517,176 | -0.07(-0.13%) |
Aug 12, 2016 | 52.49 | 52.58 | 52.26 | 52.38 | 1,316,315 | -0.21(-0.41%) |
Aug 11, 2016 | 52.51 | 52.73 | 52.46 | 52.60 | 1,603,074 | +0.18(+0.33%) |
Aug 10, 2016 | 52.60 | 52.68 | 52.28 | 52.42 | 1,655,402 | -0.01(-0.01%) |
Aug 09, 2016 | 53.18 | 53.18 | 52.36 | 52.43 | 2,236,086 | -0.68(-1.28%) |
Aug 08, 2016 | 53.40 | 53.46 | 52.99 | 53.11 | 2,031,136 | -0.12(-0.23%) |
Aug 05, 2016 | 53.15 | 53.42 | 52.95 | 53.23 | 2,118,239 | +0.60(+1.14%) |
Aug 04, 2016 | 52.60 | 53.01 | 52.44 | 52.63 | 1,337,516 | -0.04(-0.07%) |
Aug 03, 2016 | 53.01 | 53.04 | 52.43 | 52.66 | 2,220,997 | +0.08(+0.14%) |
Aug 02, 2016 | 53.19 | 53.19 | 52.42 | 52.59 | 2,321,451 | -0.64(-1.20%) |
Aug 01, 2016 | 53.78 | 53.88 | 53.11 | 53.23 | 2,477,512 | -0.65(-1.20%) |
Jul 29, 2016 | 53.50 | 54.07 | 53.28 | 53.88 | 3,092,783 | +0.19(+0.35%) |
Jul 28, 2016 | 53.67 | 53.89 | 53.22 | 53.69 | 2,259,906 | -0.18(-0.34%) |
Jul 27, 2016 | 53.85 | 54.17 | 52.21 | 53.87 | 3,721,976 | +0.10(+0.18%) |
Jul 26, 2016 | 54.87 | 55.05 | 53.69 | 53.77 | 4,377,076 | -2.39(-4.26%) |
Jul 25, 2016 | 56.51 | 56.66 | 55.86 | 56.16 | 2,256,455 | -0.33(-0.58%) |
Jul 22, 2016 | 56.53 | 56.55 | 56.10 | 56.49 | 1,281,937 | +0.18(+0.32%) |
Jul 21, 2016 | 56.57 | 56.70 | 56.22 | 56.31 | 1,303,589 | -0.14(-0.26%) |
Jul 20, 2016 | 56.19 | 56.51 | 55.43 | 56.45 | 1,625,638 | -0.01(-0.01%) |
Jul 19, 2016 | 56.72 | 56.72 | 56.12 | 56.46 | 1,597,748 | -0.39(-0.68%) |
Jul 18, 2016 | 56.91 | 57.10 | 56.72 | 56.85 | 1,400,503 | -0.05(-0.08%) |
Jul 15, 2016 | 56.76 | 56.91 | 56.25 | 56.89 | 1,380,974 | +0.40(+0.70%) |
Jul 14, 2016 | 57.08 | 57.25 | 56.45 | 56.50 | 1,518,030 | +0.18(+0.32%) |
Jul 13, 2016 | 56.89 | 57.10 | 56.06 | 56.31 | 1,584,163 | -0.44(-0.78%) |
Jul 12, 2016 | 56.43 | 56.79 | 56.21 | 56.76 | 1,670,530 | +0.86(+1.54%) |
Jul 11, 2016 | 56.06 | 56.44 | 55.54 | 55.90 | 1,347,609 | +0.08(+0.14%) |
Jul 08, 2016 | 55.42 | 55.86 | 54.56 | 55.82 | 1,781,687 | +1.26(+2.30%) |
Jul 07, 2016 | 54.67 | 55.17 | 54.06 | 54.56 | 1,796,796 | +0.18(+0.34%) |
Jul 05, 2016 | 54.65 | 54.81 | 53.95 | 54.38 | 1,462,441 | -0.75(-1.37%) |