Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.67 | 55.04 | 54.46 | 54.63 | 4,213,962 | -0.08(-0.15%) |
Oct 28, 2016 | 53.83 | 55.04 | 53.83 | 54.71 | 5,176,463 | +0.96(+1.79%) |
Oct 27, 2016 | 54.52 | 54.67 | 53.64 | 53.75 | 4,694,168 | -0.77(-1.41%) |
Oct 26, 2016 | 53.95 | 54.81 | 53.88 | 54.52 | 3,581,207 | +0.51(+0.94%) |
Oct 25, 2016 | 54.05 | 54.31 | 53.89 | 54.01 | 3,211,998 | -0.25(-0.45%) |
Oct 24, 2016 | 54.31 | 54.61 | 54.05 | 54.26 | 3,202,898 | +0.02(+0.04%) |
Oct 21, 2016 | 53.60 | 54.41 | 53.45 | 54.23 | 3,927,530 | +0.41(+0.77%) |
Oct 20, 2016 | 53.75 | 53.96 | 53.61 | 53.82 | 4,983,601 | +0.14(+0.27%) |
Oct 19, 2016 | 53.76 | 53.81 | 53.35 | 53.68 | 3,295,657 | +0.14(+0.25%) |
Oct 18, 2016 | 53.69 | 53.83 | 53.26 | 53.54 | 3,788,259 | +0.10(+0.18%) |
Oct 17, 2016 | 54.03 | 54.05 | 53.33 | 53.45 | 5,105,988 | -0.69(-1.28%) |
Oct 14, 2016 | 53.97 | 54.49 | 53.82 | 54.14 | 4,804,245 | +0.17(+0.32%) |
Oct 13, 2016 | 53.79 | 54.19 | 53.50 | 53.96 | 4,141,773 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.49 | 53.90 | 53.94 | 5,384,160 | -0.42(-0.78%) |
Oct 11, 2016 | 54.68 | 54.86 | 54.27 | 54.36 | 3,811,897 | -0.37(-0.68%) |
Oct 10, 2016 | 55.17 | 55.17 | 54.60 | 54.73 | 3,427,180 | -0.14(-0.26%) |
Oct 07, 2016 | 54.53 | 55.01 | 54.43 | 54.88 | 4,860,164 | +0.50(+0.92%) |
Oct 06, 2016 | 53.68 | 54.51 | 53.42 | 54.38 | 6,331,191 | +0.53(+0.99%) |
Oct 05, 2016 | 54.54 | 54.62 | 53.76 | 53.84 | 5,991,435 | -0.72(-1.33%) |
Oct 04, 2016 | 54.67 | 55.29 | 54.45 | 54.57 | 5,506,126 | -0.02(-0.04%) |
Oct 03, 2016 | 54.45 | 54.87 | 54.35 | 54.59 | 4,146,455 | +0.00(+0.00%) |
Sep 30, 2016 | 53.87 | 54.77 | 53.87 | 54.59 | 6,159,421 | +0.76(+1.42%) |
Sep 29, 2016 | 53.93 | 54.26 | 53.79 | 53.83 | 3,629,814 | -0.08(-0.15%) |
Sep 28, 2016 | 54.22 | 54.34 | 53.84 | 53.91 | 4,246,296 | -0.37(-0.69%) |
Sep 27, 2016 | 54.09 | 54.45 | 53.84 | 54.28 | 7,269,588 | +0.85(+1.59%) |
Sep 26, 2016 | 54.41 | 54.41 | 53.35 | 53.43 | 8,683,465 | -1.23(-2.25%) |
Sep 23, 2016 | 54.34 | 54.83 | 54.29 | 54.66 | 4,456,007 | +0.17(+0.31%) |
Sep 22, 2016 | 55.37 | 55.69 | 54.08 | 54.49 | 9,585,522 | -0.72(-1.31%) |
Sep 21, 2016 | 54.96 | 55.35 | 54.62 | 55.22 | 5,423,425 | +0.68(+1.24%) |
Sep 20, 2016 | 55.00 | 55.08 | 54.43 | 54.54 | 3,759,416 | -0.21(-0.39%) |
Sep 19, 2016 | 55.15 | 55.46 | 54.74 | 54.76 | 5,667,171 | -0.27(-0.49%) |
Sep 16, 2016 | 54.78 | 55.11 | 54.65 | 55.03 | 8,980,349 | +0.02(+0.03%) |
Sep 15, 2016 | 54.10 | 55.10 | 53.99 | 55.01 | 6,761,993 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.21 | 54.12 | 54.21 | 8,351,230 | -0.59(-1.07%) |
Sep 13, 2016 | 54.92 | 55.20 | 54.70 | 54.80 | 11,794,577 | -0.29(-0.52%) |
Sep 12, 2016 | 54.41 | 55.26 | 54.22 | 55.08 | 10,275,969 | +0.24(+0.43%) |
Sep 09, 2016 | 54.88 | 55.18 | 54.65 | 54.84 | 7,772,272 | -0.37(-0.66%) |
Sep 08, 2016 | 55.88 | 55.88 | 55.18 | 55.21 | 11,500,015 | -0.67(-1.19%) |
Sep 07, 2016 | 55.59 | 55.97 | 55.49 | 55.88 | 6,455,938 | +0.16(+0.29%) |
Sep 06, 2016 | 56.34 | 56.40 | 55.30 | 55.72 | 10,360,735 | -0.56(-1.00%) |
Sep 02, 2016 | 56.39 | 56.28 | 56.28 | 56.28 | 9,884,880 | +0.18(+0.33%) |
Sep 01, 2016 | 55.91 | 56.20 | 55.72 | 56.10 | 6,542,035 | +0.31(+0.56%) |
Aug 31, 2016 | 55.77 | 56.32 | 55.58 | 55.79 | 6,321,804 | -0.16(-0.28%) |
Aug 30, 2016 | 56.47 | 56.55 | 55.73 | 55.95 | 5,072,234 | -0.52(-0.93%) |
Aug 29, 2016 | 55.98 | 56.55 | 55.88 | 56.47 | 5,022,619 | +0.56(+1.00%) |
Aug 26, 2016 | 56.26 | 56.83 | 55.70 | 55.92 | 6,319,519 | -0.37(-0.65%) |
Aug 25, 2016 | 56.76 | 57.31 | 56.11 | 56.28 | 6,374,722 | -0.73(-1.28%) |
Aug 24, 2016 | 56.62 | 57.18 | 56.59 | 57.01 | 7,271,977 | +0.54(+0.96%) |
Aug 23, 2016 | 56.11 | 56.83 | 56.11 | 56.47 | 7,073,905 | +0.52(+0.94%) |
Aug 22, 2016 | 55.88 | 56.10 | 55.50 | 55.95 | 5,722,631 | +0.21(+0.39%) |
Aug 19, 2016 | 55.73 | 56.21 | 55.63 | 55.73 | 7,461,492 | -0.14(-0.26%) |
Aug 18, 2016 | 55.98 | 56.20 | 55.04 | 55.88 | 14,657,985 | -0.26(-0.47%) |
Aug 17, 2016 | 56.02 | 56.95 | 55.56 | 56.14 | 24,672,512 | -3.85(-6.43%) |
Aug 16, 2016 | 60.00 | 60.47 | 59.71 | 60.00 | 8,706,531 | -0.04(-0.07%) |
Aug 15, 2016 | 60.07 | 60.59 | 59.83 | 60.03 | 6,760,161 | +0.25(+0.43%) |
Aug 12, 2016 | 58.64 | 59.90 | 58.56 | 59.78 | 8,459,622 | +1.42(+2.43%) |
Aug 11, 2016 | 59.26 | 59.28 | 57.98 | 58.36 | 8,002,518 | +0.76(+1.31%) |
Aug 10, 2016 | 57.47 | 57.86 | 57.30 | 57.60 | 5,119,898 | +0.35(+0.61%) |
Aug 09, 2016 | 58.05 | 58.05 | 56.57 | 57.26 | 9,501,456 | -1.88(-3.19%) |
Aug 08, 2016 | 59.14 | 59.55 | 58.79 | 59.14 | 3,832,512 | +0.05(+0.08%) |
Aug 05, 2016 | 58.76 | 59.23 | 58.62 | 59.09 | 3,876,143 | +0.63(+1.08%) |
Aug 04, 2016 | 58.35 | 58.72 | 58.18 | 58.46 | 3,925,266 | +0.03(+0.05%) |
Aug 03, 2016 | 57.73 | 58.44 | 56.90 | 58.43 | 6,962,232 | +0.17(+0.28%) |
Aug 02, 2016 | 59.90 | 60.28 | 58.11 | 58.27 | 6,432,180 | -1.28(-2.15%) |