Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.17 | 57.18 | 56.14 | 56.75 | 5,770,856 | +0.62(+1.11%) |
Sep 29, 2016 | 56.40 | 56.77 | 56.03 | 56.13 | 3,554,155 | -0.26(-0.45%) |
Sep 28, 2016 | 56.18 | 56.43 | 55.93 | 56.38 | 3,869,577 | +0.22(+0.40%) |
Sep 27, 2016 | 56.09 | 56.44 | 55.78 | 56.16 | 5,332,899 | +0.21(+0.38%) |
Sep 26, 2016 | 56.38 | 56.53 | 55.92 | 55.94 | 5,688,084 | -0.70(-1.24%) |
Sep 23, 2016 | 56.02 | 56.79 | 55.99 | 56.64 | 3,489,576 | +0.11(+0.19%) |
Sep 22, 2016 | 56.41 | 56.76 | 56.30 | 56.54 | 2,829,742 | +0.52(+0.94%) |
Sep 21, 2016 | 55.56 | 56.12 | 55.55 | 56.01 | 2,704,310 | +0.51(+0.92%) |
Sep 20, 2016 | 55.37 | 55.69 | 55.22 | 55.50 | 2,766,453 | +0.26(+0.48%) |
Sep 19, 2016 | 55.30 | 55.51 | 55.07 | 55.24 | 3,278,138 | +0.22(+0.40%) |
Sep 16, 2016 | 54.59 | 55.04 | 54.42 | 55.02 | 13,489,143 | +0.16(+0.28%) |
Sep 15, 2016 | 54.23 | 54.96 | 53.91 | 54.86 | 4,882,427 | +0.54(+0.99%) |
Sep 14, 2016 | 54.19 | 54.70 | 54.08 | 54.33 | 3,651,911 | +0.14(+0.25%) |
Sep 13, 2016 | 54.99 | 55.01 | 54.07 | 54.19 | 4,769,973 | -1.22(-2.20%) |
Sep 12, 2016 | 54.23 | 55.51 | 54.17 | 55.41 | 5,944,496 | +1.06(+1.94%) |
Sep 09, 2016 | 55.26 | 55.26 | 54.35 | 54.35 | 5,962,102 | -1.20(-2.16%) |
Sep 08, 2016 | 56.26 | 56.36 | 55.52 | 55.55 | 5,597,989 | -1.07(-1.89%) |
Sep 07, 2016 | 56.90 | 56.94 | 56.36 | 56.62 | 6,651,870 | -0.41(-0.71%) |
Sep 06, 2016 | 57.24 | 57.46 | 56.89 | 57.03 | 7,728,793 | -0.01(-0.01%) |
Sep 02, 2016 | 57.09 | 57.03 | 57.03 | 57.03 | 5,603,866 | +0.31(+0.55%) |
Sep 01, 2016 | 56.61 | 56.89 | 56.52 | 56.72 | 2,839,058 | +0.03(+0.06%) |
Aug 31, 2016 | 56.53 | 56.86 | 56.44 | 56.69 | 3,291,113 | -0.04(-0.08%) |
Aug 30, 2016 | 56.73 | 56.96 | 56.53 | 56.73 | 3,516,844 | +0.01(+0.02%) |
Aug 29, 2016 | 56.18 | 56.83 | 56.05 | 56.72 | 2,879,684 | +0.77(+1.37%) |
Aug 26, 2016 | 56.23 | 56.77 | 55.84 | 55.95 | 3,885,657 | -0.26(-0.46%) |
Aug 25, 2016 | 56.07 | 56.43 | 55.94 | 56.21 | 3,907,017 | +0.12(+0.21%) |
Aug 24, 2016 | 56.38 | 56.64 | 56.00 | 56.09 | 3,255,505 | -0.34(-0.61%) |
Aug 23, 2016 | 56.24 | 56.74 | 56.19 | 56.43 | 2,745,109 | +0.31(+0.56%) |
Aug 22, 2016 | 55.81 | 56.21 | 55.68 | 56.12 | 2,899,999 | +0.31(+0.55%) |
Aug 19, 2016 | 56.53 | 56.60 | 55.79 | 55.81 | 4,031,350 | -0.91(-1.60%) |
Aug 18, 2016 | 56.17 | 56.79 | 56.11 | 56.72 | 3,349,846 | +0.55(+0.98%) |
Aug 17, 2016 | 56.03 | 56.28 | 55.78 | 56.17 | 2,838,512 | +0.05(+0.09%) |
Aug 16, 2016 | 56.00 | 56.44 | 55.95 | 56.12 | 2,652,630 | -0.09(-0.16%) |
Aug 15, 2016 | 56.20 | 56.58 | 56.15 | 56.21 | 2,227,809 | -0.01(-0.02%) |
Aug 12, 2016 | 55.98 | 56.67 | 55.88 | 56.22 | 3,613,997 | -0.01(-0.02%) |
Aug 11, 2016 | 55.53 | 56.47 | 55.53 | 56.23 | 4,025,626 | +0.95(+1.72%) |
Aug 10, 2016 | 55.74 | 55.93 | 55.23 | 55.28 | 4,127,619 | -0.36(-0.65%) |
Aug 09, 2016 | 55.56 | 56.15 | 55.56 | 55.65 | 3,345,358 | -0.03(-0.06%) |
Aug 08, 2016 | 55.61 | 55.73 | 55.34 | 55.68 | 4,956,081 | +0.22(+0.39%) |
Aug 05, 2016 | 55.50 | 55.79 | 55.37 | 55.46 | 2,782,610 | +0.20(+0.36%) |
Aug 04, 2016 | 55.16 | 55.53 | 54.96 | 55.26 | 2,871,101 | +0.03(+0.06%) |
Aug 03, 2016 | 55.11 | 55.24 | 54.85 | 55.23 | 2,958,297 | +0.04(+0.07%) |
Aug 02, 2016 | 55.81 | 55.84 | 54.80 | 55.19 | 3,712,204 | -0.69(-1.24%) |
Aug 01, 2016 | 55.75 | 56.20 | 55.66 | 55.88 | 3,834,996 | +0.00(+0.00%) |
Jul 29, 2016 | 56.30 | 56.47 | 55.81 | 55.88 | 3,364,773 | -0.53(-0.93%) |
Jul 28, 2016 | 56.05 | 56.59 | 56.01 | 56.41 | 3,727,433 | +0.34(+0.60%) |
Jul 27, 2016 | 55.81 | 56.18 | 55.67 | 56.07 | 6,156,686 | +0.29(+0.53%) |
Jul 26, 2016 | 55.86 | 56.32 | 55.54 | 55.78 | 6,494,929 | -0.68(-1.21%) |
Jul 25, 2016 | 56.20 | 56.48 | 56.09 | 56.46 | 4,074,773 | +0.15(+0.27%) |
Jul 22, 2016 | 55.01 | 56.46 | 55.01 | 56.31 | 6,526,788 | +1.37(+2.50%) |
Jul 21, 2016 | 54.70 | 55.08 | 54.53 | 54.93 | 3,226,930 | +0.02(+0.03%) |
Jul 20, 2016 | 54.99 | 55.21 | 54.84 | 54.91 | 2,339,531 | +0.19(+0.35%) |
Jul 19, 2016 | 54.50 | 55.01 | 54.50 | 54.72 | 3,626,499 | -0.02(-0.05%) |
Jul 18, 2016 | 54.81 | 54.97 | 54.35 | 54.74 | 5,653,935 | +0.07(+0.13%) |
Jul 15, 2016 | 55.31 | 55.48 | 54.66 | 54.68 | 6,764,640 | -0.49(-0.88%) |
Jul 14, 2016 | 56.28 | 56.62 | 54.91 | 55.16 | 16,878,474 | +1.58(+2.95%) |
Jul 13, 2016 | 53.53 | 53.91 | 53.16 | 53.58 | 9,948,147 | -0.02(-0.03%) |
Jul 12, 2016 | 54.02 | 54.33 | 53.48 | 53.60 | 7,867,450 | -0.13(-0.24%) |
Jul 11, 2016 | 53.40 | 53.83 | 53.17 | 53.73 | 5,183,689 | +0.42(+0.79%) |
Jul 08, 2016 | 52.84 | 53.71 | 52.41 | 53.31 | 6,499,553 | +0.90(+1.72%) |
Jul 07, 2016 | 52.40 | 52.69 | 52.20 | 52.41 | 5,691,828 | +0.09(+0.17%) |
Jul 06, 2016 | 51.89 | 52.41 | 51.58 | 52.32 | 4,999,815 | +0.70(+1.36%) |
Jul 05, 2016 | 51.78 | 52.16 | 51.53 | 51.62 | 4,087,940 | -0.30(-0.59%) |