Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 54.68 | 55.05 | 54.47 | 54.64 | 4,213,220 | -0.08(-0.15%) |
Oct 28, 2016 | 53.84 | 55.05 | 53.84 | 54.72 | 5,175,551 | +0.96(+1.79%) |
Oct 27, 2016 | 54.53 | 54.68 | 53.65 | 53.76 | 4,693,342 | -0.77(-1.41%) |
Oct 26, 2016 | 53.96 | 54.82 | 53.89 | 54.53 | 3,580,577 | +0.51(+0.94%) |
Oct 25, 2016 | 54.06 | 54.32 | 53.90 | 54.02 | 3,211,433 | -0.25(-0.45%) |
Oct 24, 2016 | 54.32 | 54.62 | 54.06 | 54.27 | 3,202,335 | +0.02(+0.04%) |
Oct 21, 2016 | 53.61 | 54.42 | 53.46 | 54.24 | 3,926,839 | +0.41(+0.77%) |
Oct 20, 2016 | 53.76 | 53.97 | 53.62 | 53.83 | 4,982,724 | +0.14(+0.27%) |
Oct 19, 2016 | 53.77 | 53.82 | 53.36 | 53.69 | 3,295,077 | +0.14(+0.25%) |
Oct 18, 2016 | 53.70 | 53.84 | 53.27 | 53.55 | 3,787,592 | +0.10(+0.18%) |
Oct 17, 2016 | 54.04 | 54.06 | 53.34 | 53.46 | 5,105,089 | -0.69(-1.28%) |
Oct 14, 2016 | 53.98 | 54.50 | 53.83 | 54.15 | 4,803,400 | +0.17(+0.32%) |
Oct 13, 2016 | 53.80 | 54.20 | 53.51 | 53.97 | 4,141,044 | +0.02(+0.04%) |
Oct 12, 2016 | 54.42 | 54.50 | 53.91 | 53.95 | 5,383,212 | -0.42(-0.78%) |
Oct 11, 2016 | 54.69 | 54.87 | 54.28 | 54.37 | 3,811,226 | -0.37(-0.68%) |
Oct 10, 2016 | 55.18 | 55.18 | 54.61 | 54.74 | 3,426,576 | -0.14(-0.26%) |
Oct 07, 2016 | 54.54 | 55.02 | 54.44 | 54.89 | 4,859,308 | +0.50(+0.92%) |
Oct 06, 2016 | 53.69 | 54.52 | 53.43 | 54.39 | 6,330,076 | +0.53(+0.99%) |
Oct 05, 2016 | 54.55 | 54.63 | 53.77 | 53.85 | 5,990,380 | -0.72(-1.33%) |
Oct 04, 2016 | 54.68 | 55.30 | 54.46 | 54.58 | 5,505,157 | -0.02(-0.04%) |
Oct 03, 2016 | 54.46 | 54.88 | 54.36 | 54.60 | 4,145,725 | +0.00(+0.00%) |
Sep 30, 2016 | 53.88 | 54.77 | 53.88 | 54.60 | 6,158,337 | +0.76(+1.42%) |
Sep 29, 2016 | 53.94 | 54.27 | 53.80 | 53.84 | 3,629,175 | -0.08(-0.15%) |
Sep 28, 2016 | 54.23 | 54.35 | 53.84 | 53.92 | 4,245,549 | -0.37(-0.69%) |
Sep 27, 2016 | 54.10 | 54.46 | 53.84 | 54.29 | 7,268,308 | +0.85(+1.59%) |
Sep 26, 2016 | 54.42 | 54.42 | 53.36 | 53.44 | 8,681,937 | -1.23(-2.25%) |
Sep 23, 2016 | 54.35 | 54.84 | 54.30 | 54.67 | 4,455,223 | +0.17(+0.31%) |
Sep 22, 2016 | 55.38 | 55.70 | 54.09 | 54.50 | 9,583,835 | -0.72(-1.31%) |
Sep 21, 2016 | 54.97 | 55.36 | 54.63 | 55.23 | 5,422,470 | +0.68(+1.24%) |
Sep 20, 2016 | 55.01 | 55.08 | 54.44 | 54.55 | 3,758,754 | -0.21(-0.39%) |
Sep 19, 2016 | 55.16 | 55.47 | 54.75 | 54.77 | 5,666,174 | -0.27(-0.49%) |
Sep 16, 2016 | 54.79 | 55.12 | 54.66 | 55.04 | 8,978,768 | +0.02(+0.03%) |
Sep 15, 2016 | 54.11 | 55.10 | 54.00 | 55.02 | 6,760,802 | +0.80(+1.48%) |
Sep 14, 2016 | 55.08 | 55.22 | 54.13 | 54.22 | 8,349,760 | -0.59(-1.07%) |
Sep 13, 2016 | 54.93 | 55.21 | 54.71 | 54.81 | 11,792,501 | -0.29(-0.52%) |
Sep 12, 2016 | 54.42 | 55.27 | 54.23 | 55.09 | 10,274,160 | +0.24(+0.43%) |
Sep 09, 2016 | 54.89 | 55.19 | 54.66 | 54.85 | 7,770,904 | -0.37(-0.66%) |
Sep 08, 2016 | 55.89 | 55.89 | 55.19 | 55.22 | 11,497,990 | -0.67(-1.19%) |
Sep 07, 2016 | 55.60 | 55.98 | 55.50 | 55.89 | 6,454,801 | +0.16(+0.29%) |
Sep 06, 2016 | 56.35 | 56.41 | 55.31 | 55.73 | 10,358,911 | -0.56(-1.00%) |
Sep 02, 2016 | 56.40 | 56.29 | 56.29 | 56.29 | 9,883,140 | +0.18(+0.33%) |
Sep 01, 2016 | 55.92 | 56.21 | 55.73 | 56.11 | 6,540,884 | +0.31(+0.56%) |
Aug 31, 2016 | 55.78 | 56.33 | 55.59 | 55.80 | 6,320,691 | -0.16(-0.28%) |
Aug 30, 2016 | 56.48 | 56.56 | 55.74 | 55.96 | 5,071,341 | -0.52(-0.93%) |
Aug 29, 2016 | 55.99 | 56.56 | 55.89 | 56.48 | 5,021,734 | +0.56(+1.00%) |
Aug 26, 2016 | 56.27 | 56.84 | 55.71 | 55.93 | 6,318,407 | -0.37(-0.65%) |
Aug 25, 2016 | 56.77 | 57.32 | 56.12 | 56.29 | 6,373,600 | -0.73(-1.28%) |
Aug 24, 2016 | 56.63 | 57.19 | 56.60 | 57.02 | 7,270,697 | +0.54(+0.96%) |
Aug 23, 2016 | 56.12 | 56.84 | 56.12 | 56.48 | 7,072,660 | +0.52(+0.94%) |
Aug 22, 2016 | 55.89 | 56.11 | 55.51 | 55.96 | 5,721,623 | +0.21(+0.39%) |
Aug 19, 2016 | 55.74 | 56.22 | 55.64 | 55.74 | 7,460,178 | -0.14(-0.26%) |
Aug 18, 2016 | 55.99 | 56.21 | 55.05 | 55.89 | 14,655,405 | -0.26(-0.47%) |
Aug 17, 2016 | 56.03 | 56.96 | 55.57 | 56.15 | 24,668,170 | -3.86(-6.43%) |
Aug 16, 2016 | 60.01 | 60.48 | 59.72 | 60.01 | 8,704,999 | -0.04(-0.07%) |
Aug 15, 2016 | 60.09 | 60.60 | 59.84 | 60.05 | 6,758,971 | +0.25(+0.43%) |
Aug 12, 2016 | 58.65 | 59.91 | 58.57 | 59.79 | 8,458,132 | +1.42(+2.43%) |
Aug 11, 2016 | 59.27 | 59.29 | 57.99 | 58.37 | 8,001,109 | +0.76(+1.31%) |
Aug 10, 2016 | 57.48 | 57.87 | 57.31 | 57.61 | 5,118,996 | +0.35(+0.61%) |
Aug 09, 2016 | 58.06 | 58.06 | 56.58 | 57.27 | 9,499,782 | -1.88(-3.19%) |
Aug 08, 2016 | 59.15 | 59.56 | 58.80 | 59.15 | 3,831,837 | +0.05(+0.08%) |
Aug 05, 2016 | 58.77 | 59.24 | 58.63 | 59.11 | 3,875,461 | +0.63(+1.08%) |
Aug 04, 2016 | 58.36 | 58.73 | 58.19 | 58.47 | 3,924,575 | +0.03(+0.05%) |
Aug 03, 2016 | 57.74 | 58.45 | 56.91 | 58.44 | 6,961,006 | +0.17(+0.28%) |
Aug 02, 2016 | 59.91 | 60.29 | 58.12 | 58.28 | 6,431,048 | -1.28(-2.15%) |