Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.99 | 57.00 | 55.97 | 56.57 | 5,789,048 | +0.62(+1.11%) |
Sep 29, 2016 | 56.22 | 56.59 | 55.86 | 55.95 | 3,565,359 | -0.26(-0.45%) |
Sep 28, 2016 | 56.00 | 56.26 | 55.76 | 56.21 | 3,881,775 | +0.22(+0.40%) |
Sep 27, 2016 | 55.92 | 56.26 | 55.60 | 55.98 | 5,349,711 | +0.21(+0.38%) |
Sep 26, 2016 | 56.21 | 56.35 | 55.74 | 55.77 | 5,706,015 | -0.70(-1.24%) |
Sep 23, 2016 | 55.84 | 56.62 | 55.81 | 56.47 | 3,500,577 | +0.11(+0.19%) |
Sep 22, 2016 | 56.24 | 56.58 | 56.12 | 56.36 | 2,838,662 | +0.52(+0.94%) |
Sep 21, 2016 | 55.38 | 55.94 | 55.38 | 55.84 | 2,712,835 | +0.51(+0.92%) |
Sep 20, 2016 | 55.20 | 55.51 | 55.05 | 55.33 | 2,775,174 | +0.26(+0.48%) |
Sep 19, 2016 | 55.12 | 55.34 | 54.90 | 55.07 | 3,288,472 | +0.22(+0.40%) |
Sep 16, 2016 | 54.42 | 54.87 | 54.25 | 54.85 | 13,531,667 | +0.16(+0.28%) |
Sep 15, 2016 | 54.06 | 54.78 | 53.74 | 54.69 | 4,897,818 | +0.54(+0.99%) |
Sep 14, 2016 | 54.02 | 54.53 | 53.91 | 54.16 | 3,663,423 | +0.14(+0.25%) |
Sep 13, 2016 | 54.82 | 54.83 | 53.90 | 54.02 | 4,785,011 | -1.21(-2.20%) |
Sep 12, 2016 | 54.06 | 55.34 | 54.00 | 55.23 | 5,963,235 | +1.05(+1.94%) |
Sep 09, 2016 | 55.09 | 55.09 | 54.18 | 54.18 | 5,980,897 | -1.20(-2.16%) |
Sep 08, 2016 | 56.09 | 56.19 | 55.35 | 55.38 | 5,615,636 | -1.07(-1.89%) |
Sep 07, 2016 | 56.72 | 56.76 | 56.19 | 56.44 | 6,672,840 | -0.41(-0.71%) |
Sep 06, 2016 | 57.06 | 57.28 | 56.72 | 56.85 | 7,753,158 | -0.01(-0.01%) |
Sep 02, 2016 | 56.92 | 56.85 | 56.85 | 56.85 | 5,621,532 | +0.31(+0.55%) |
Sep 01, 2016 | 56.43 | 56.71 | 56.34 | 56.54 | 2,848,008 | +0.03(+0.06%) |
Aug 31, 2016 | 56.35 | 56.68 | 56.27 | 56.51 | 3,301,488 | -0.04(-0.08%) |
Aug 30, 2016 | 56.55 | 56.78 | 56.35 | 56.55 | 3,527,931 | +0.01(+0.02%) |
Aug 29, 2016 | 56.01 | 56.65 | 55.88 | 56.54 | 2,888,762 | +0.77(+1.37%) |
Aug 26, 2016 | 56.05 | 56.59 | 55.67 | 55.78 | 3,897,906 | -0.26(-0.46%) |
Aug 25, 2016 | 55.89 | 56.26 | 55.76 | 56.03 | 3,919,334 | +0.12(+0.21%) |
Aug 24, 2016 | 56.20 | 56.46 | 55.83 | 55.91 | 3,265,768 | -0.34(-0.61%) |
Aug 23, 2016 | 56.07 | 56.57 | 56.01 | 56.26 | 2,753,762 | +0.31(+0.56%) |
Aug 22, 2016 | 55.64 | 56.03 | 55.51 | 55.94 | 2,909,142 | +0.31(+0.55%) |
Aug 19, 2016 | 56.35 | 56.42 | 55.61 | 55.64 | 4,044,058 | -0.90(-1.60%) |
Aug 18, 2016 | 55.99 | 56.62 | 55.93 | 56.54 | 3,360,407 | +0.55(+0.98%) |
Aug 17, 2016 | 55.85 | 56.10 | 55.60 | 55.99 | 2,847,461 | +0.05(+0.09%) |
Aug 16, 2016 | 55.83 | 56.27 | 55.78 | 55.94 | 2,660,992 | -0.09(-0.16%) |
Aug 15, 2016 | 56.02 | 56.40 | 55.97 | 56.03 | 2,234,832 | -0.01(-0.02%) |
Aug 12, 2016 | 55.80 | 56.49 | 55.70 | 56.04 | 3,625,390 | -0.01(-0.02%) |
Aug 11, 2016 | 55.36 | 56.29 | 55.36 | 56.06 | 4,038,317 | +0.95(+1.72%) |
Aug 10, 2016 | 55.57 | 55.75 | 55.06 | 55.11 | 4,140,631 | -0.36(-0.65%) |
Aug 09, 2016 | 55.38 | 55.98 | 55.38 | 55.47 | 3,355,904 | -0.03(-0.06%) |
Aug 08, 2016 | 55.43 | 55.56 | 55.17 | 55.50 | 4,971,705 | +0.22(+0.39%) |
Aug 05, 2016 | 55.33 | 55.61 | 55.20 | 55.28 | 2,791,382 | +0.20(+0.36%) |
Aug 04, 2016 | 54.99 | 55.35 | 54.79 | 55.08 | 2,880,152 | +0.03(+0.06%) |
Aug 03, 2016 | 54.94 | 55.07 | 54.68 | 55.05 | 2,967,623 | +0.04(+0.07%) |
Aug 02, 2016 | 55.63 | 55.67 | 54.62 | 55.02 | 3,723,907 | -0.69(-1.24%) |
Aug 01, 2016 | 55.58 | 56.02 | 55.49 | 55.71 | 3,847,086 | +0.00(+0.00%) |
Jul 29, 2016 | 56.12 | 56.29 | 55.63 | 55.71 | 3,375,380 | -0.52(-0.93%) |
Jul 28, 2016 | 55.88 | 56.41 | 55.83 | 56.23 | 3,739,183 | +0.34(+0.60%) |
Jul 27, 2016 | 55.64 | 56.01 | 55.50 | 55.89 | 6,176,095 | +0.29(+0.53%) |
Jul 26, 2016 | 55.68 | 56.14 | 55.36 | 55.60 | 6,515,404 | -0.68(-1.21%) |
Jul 25, 2016 | 56.02 | 56.30 | 55.92 | 56.28 | 4,087,618 | +0.15(+0.27%) |
Jul 22, 2016 | 54.84 | 56.29 | 54.84 | 56.13 | 6,547,364 | +1.37(+2.50%) |
Jul 21, 2016 | 54.53 | 54.90 | 54.36 | 54.76 | 3,237,103 | +0.02(+0.03%) |
Jul 20, 2016 | 54.82 | 55.04 | 54.67 | 54.74 | 2,346,906 | +0.19(+0.35%) |
Jul 19, 2016 | 54.32 | 54.83 | 54.32 | 54.55 | 3,637,931 | -0.02(-0.05%) |
Jul 18, 2016 | 54.64 | 54.80 | 54.18 | 54.57 | 5,671,759 | +0.07(+0.13%) |
Jul 15, 2016 | 55.13 | 55.31 | 54.49 | 54.50 | 6,785,965 | -0.49(-0.88%) |
Jul 14, 2016 | 56.10 | 56.44 | 54.73 | 54.99 | 16,931,682 | +1.58(+2.95%) |
Jul 13, 2016 | 53.36 | 53.74 | 52.99 | 53.41 | 9,979,508 | -0.10(-0.19%) |
Jul 12, 2016 | 53.94 | 54.24 | 53.40 | 53.51 | 7,880,372 | -0.13(-0.24%) |
Jul 11, 2016 | 53.31 | 53.74 | 53.09 | 53.64 | 5,192,203 | +0.42(+0.79%) |
Jul 08, 2016 | 52.75 | 53.62 | 52.32 | 53.22 | 6,510,228 | +0.90(+1.72%) |
Jul 07, 2016 | 52.32 | 52.61 | 52.11 | 52.32 | 5,701,176 | +0.09(+0.17%) |
Jul 06, 2016 | 51.80 | 52.33 | 51.49 | 52.24 | 5,008,027 | +0.70(+1.36%) |
Jul 05, 2016 | 51.70 | 52.07 | 51.45 | 51.53 | 4,094,655 | -0.30(-0.59%) |