Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.47 | 48.66 | 48.29 | 48.44 | 4,384,882 | +0.17(+0.35%) |
Sep 29, 2016 | 48.56 | 48.82 | 48.26 | 48.27 | 3,965,031 | -0.32(-0.66%) |
Sep 28, 2016 | 48.64 | 48.67 | 48.34 | 48.59 | 3,263,694 | +0.12(+0.25%) |
Sep 27, 2016 | 48.57 | 48.59 | 48.20 | 48.47 | 3,551,812 | +0.02(+0.03%) |
Sep 26, 2016 | 48.87 | 48.89 | 48.38 | 48.45 | 4,189,305 | -0.57(-1.16%) |
Sep 23, 2016 | 49.20 | 49.47 | 49.02 | 49.02 | 4,289,769 | -0.31(-0.63%) |
Sep 22, 2016 | 49.48 | 49.72 | 49.13 | 49.33 | 5,460,319 | -0.15(-0.31%) |
Sep 21, 2016 | 48.57 | 49.57 | 47.89 | 49.48 | 7,212,713 | +0.42(+0.87%) |
Sep 20, 2016 | 49.44 | 49.59 | 49.03 | 49.06 | 4,651,392 | -0.39(-0.78%) |
Sep 19, 2016 | 49.32 | 49.67 | 49.25 | 49.44 | 3,357,830 | +0.02(+0.03%) |
Sep 16, 2016 | 49.48 | 49.63 | 49.16 | 49.43 | 4,886,780 | -0.27(-0.53%) |
Sep 15, 2016 | 49.45 | 49.83 | 49.39 | 49.69 | 3,739,008 | +0.05(+0.09%) |
Sep 14, 2016 | 49.90 | 50.05 | 49.44 | 49.65 | 3,970,649 | -0.09(-0.18%) |
Sep 13, 2016 | 50.41 | 50.45 | 49.70 | 49.74 | 4,664,018 | -0.52(-1.03%) |
Sep 12, 2016 | 49.29 | 50.36 | 49.29 | 50.26 | 5,658,957 | +0.93(+1.89%) |
Sep 09, 2016 | 50.78 | 50.79 | 49.32 | 49.32 | 8,429,163 | -1.83(-3.59%) |
Sep 08, 2016 | 51.26 | 51.61 | 51.04 | 51.16 | 5,421,096 | -0.29(-0.56%) |
Sep 07, 2016 | 53.42 | 53.56 | 51.26 | 51.45 | 8,928,475 | -2.31(-4.30%) |
Sep 06, 2016 | 53.86 | 54.08 | 53.35 | 53.76 | 4,703,635 | -0.03(-0.06%) |
Sep 02, 2016 | 53.51 | 53.79 | 53.79 | 53.79 | 3,226,711 | +0.63(+1.18%) |
Sep 01, 2016 | 53.58 | 53.68 | 52.81 | 53.16 | 5,609,725 | -0.54(-1.00%) |
Aug 31, 2016 | 53.50 | 53.77 | 53.36 | 53.70 | 4,980,263 | +0.24(+0.44%) |
Aug 30, 2016 | 54.13 | 54.27 | 53.34 | 53.46 | 5,807,424 | -0.69(-1.27%) |
Aug 29, 2016 | 53.83 | 54.27 | 53.83 | 54.15 | 3,283,398 | +0.42(+0.78%) |
Aug 26, 2016 | 54.09 | 54.35 | 53.60 | 53.74 | 2,605,146 | -0.39(-0.73%) |
Aug 25, 2016 | 53.70 | 54.56 | 53.65 | 54.13 | 4,216,824 | +0.30(+0.55%) |
Aug 24, 2016 | 53.83 | 53.85 | 53.43 | 53.83 | 3,290,148 | -0.08(-0.14%) |
Aug 23, 2016 | 54.26 | 54.31 | 53.78 | 53.91 | 2,994,137 | -0.35(-0.64%) |
Aug 22, 2016 | 54.24 | 54.46 | 54.04 | 54.26 | 3,003,504 | +0.08(+0.15%) |
Aug 19, 2016 | 54.03 | 54.21 | 53.77 | 54.18 | 3,354,807 | +0.14(+0.25%) |
Aug 18, 2016 | 53.50 | 54.14 | 53.46 | 54.04 | 3,319,619 | +0.54(+1.01%) |
Aug 17, 2016 | 53.46 | 53.74 | 53.24 | 53.50 | 5,174,264 | +0.05(+0.08%) |
Aug 16, 2016 | 53.51 | 53.83 | 53.36 | 53.46 | 3,484,830 | -0.41(-0.76%) |
Aug 15, 2016 | 53.86 | 53.96 | 53.67 | 53.86 | 2,764,594 | -0.10(-0.18%) |
Aug 12, 2016 | 53.96 | 54.18 | 53.84 | 53.96 | 2,468,017 | +0.08(+0.14%) |
Aug 11, 2016 | 53.91 | 54.05 | 53.73 | 53.89 | 2,918,180 | +0.01(+0.01%) |
Aug 10, 2016 | 53.80 | 54.06 | 53.71 | 53.88 | 2,887,808 | +0.10(+0.18%) |
Aug 09, 2016 | 53.65 | 53.88 | 53.48 | 53.78 | 3,076,944 | +0.23(+0.42%) |
Aug 08, 2016 | 53.45 | 53.74 | 53.19 | 53.55 | 3,203,097 | +0.06(+0.11%) |
Aug 05, 2016 | 53.46 | 53.68 | 53.30 | 53.49 | 3,348,776 | +0.05(+0.09%) |
Aug 04, 2016 | 53.08 | 53.46 | 53.02 | 53.45 | 5,584,911 | +0.54(+1.02%) |
Aug 03, 2016 | 53.93 | 53.94 | 52.49 | 52.91 | 7,105,157 | -0.90(-1.68%) |
Aug 02, 2016 | 54.25 | 54.38 | 53.70 | 53.81 | 5,764,076 | -0.50(-0.92%) |
Aug 01, 2016 | 54.58 | 54.71 | 54.14 | 54.31 | 4,507,260 | -0.20(-0.36%) |
Jul 29, 2016 | 53.98 | 54.76 | 53.96 | 54.51 | 3,598,860 | +0.42(+0.77%) |
Jul 28, 2016 | 53.46 | 54.17 | 53.46 | 54.09 | 3,593,275 | +0.60(+1.12%) |
Jul 27, 2016 | 54.20 | 54.28 | 53.38 | 53.49 | 6,038,139 | -0.55(-1.02%) |
Jul 26, 2016 | 54.33 | 54.98 | 53.98 | 54.05 | 3,418,582 | -0.31(-0.57%) |
Jul 25, 2016 | 53.99 | 54.38 | 53.95 | 54.36 | 3,395,620 | +0.36(+0.66%) |
Jul 22, 2016 | 54.17 | 54.32 | 53.89 | 54.00 | 4,061,078 | +0.01(+0.01%) |
Jul 21, 2016 | 54.37 | 54.38 | 53.83 | 53.99 | 3,992,669 | -0.37(-0.68%) |
Jul 20, 2016 | 55.09 | 55.12 | 54.32 | 54.37 | 3,746,826 | -0.71(-1.29%) |
Jul 19, 2016 | 54.75 | 55.09 | 54.59 | 55.08 | 2,632,634 | +0.27(+0.50%) |
Jul 18, 2016 | 54.74 | 54.90 | 54.57 | 54.81 | 2,924,271 | +0.20(+0.36%) |
Jul 15, 2016 | 54.78 | 54.81 | 54.48 | 54.61 | 3,757,345 | -0.05(-0.10%) |
Jul 14, 2016 | 54.36 | 54.83 | 54.35 | 54.66 | 3,546,879 | +0.11(+0.21%) |
Jul 13, 2016 | 54.21 | 54.57 | 54.11 | 54.55 | 3,761,551 | +0.39(+0.73%) |
Jul 12, 2016 | 54.19 | 54.44 | 53.93 | 54.15 | 4,598,192 | -0.30(-0.54%) |
Jul 11, 2016 | 54.80 | 54.82 | 54.37 | 54.45 | 4,694,979 | -0.49(-0.90%) |
Jul 08, 2016 | 54.89 | 54.96 | 54.61 | 54.94 | 5,584,220 | +0.33(+0.61%) |
Jul 07, 2016 | 54.93 | 55.18 | 54.42 | 54.61 | 5,781,689 | -0.05(-0.08%) |
Jul 06, 2016 | 54.44 | 54.95 | 54.13 | 54.65 | 9,408,750 | +0.34(+0.62%) |
Jul 05, 2016 | 54.14 | 54.73 | 54.03 | 54.31 | 6,380,627 | +0.13(+0.24%) |