Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 63.17 | 63.84 | 62.50 | 63.36 | 7,722,872 | +0.78(+1.25%) |
Sep 29, 2016 | 61.21 | 63.35 | 61.01 | 62.58 | 9,805,127 | +1.31(+2.14%) |
Sep 28, 2016 | 58.86 | 61.56 | 57.97 | 61.27 | 7,360,460 | +3.00(+5.15%) |
Sep 27, 2016 | 58.16 | 58.49 | 57.28 | 58.27 | 6,070,368 | -0.27(-0.46%) |
Sep 26, 2016 | 59.68 | 60.08 | 58.46 | 58.54 | 5,942,349 | -0.96(-1.61%) |
Sep 23, 2016 | 60.80 | 61.59 | 58.54 | 59.50 | 11,432,700 | -1.71(-2.79%) |
Sep 22, 2016 | 62.00 | 62.55 | 60.45 | 61.21 | 8,906,607 | +0.15(+0.25%) |
Sep 21, 2016 | 59.50 | 61.25 | 59.39 | 61.06 | 8,090,805 | +2.78(+4.77%) |
Sep 20, 2016 | 57.50 | 59.16 | 57.24 | 58.28 | 6,383,469 | +0.76(+1.32%) |
Sep 19, 2016 | 58.18 | 58.52 | 57.42 | 57.52 | 4,814,960 | +0.00(+0.00%) |
Sep 16, 2016 | 56.04 | 57.68 | 55.80 | 57.52 | 5,478,011 | +0.59(+1.04%) |
Sep 15, 2016 | 56.74 | 57.29 | 55.94 | 56.93 | 6,970,935 | +1.31(+2.36%) |
Sep 14, 2016 | 57.90 | 59.06 | 55.39 | 55.62 | 14,741,610 | -1.97(-3.42%) |
Sep 13, 2016 | 56.06 | 58.17 | 55.92 | 57.59 | 33,185,624 | -0.20(-0.35%) |
Sep 12, 2016 | 57.22 | 58.23 | 56.49 | 57.79 | 3,132,067 | +0.02(+0.03%) |
Sep 09, 2016 | 58.26 | 58.90 | 57.44 | 57.77 | 4,632,587 | -1.29(-2.18%) |
Sep 08, 2016 | 57.92 | 59.25 | 57.78 | 59.06 | 4,277,848 | +1.88(+3.29%) |
Sep 07, 2016 | 57.50 | 58.50 | 56.83 | 57.18 | 4,185,021 | -0.01(-0.02%) |
Sep 06, 2016 | 56.55 | 57.29 | 56.15 | 57.19 | 3,586,960 | +0.70(+1.24%) |
Sep 02, 2016 | 54.28 | 56.49 | 56.49 | 56.49 | 6,095,500 | +2.95(+5.51%) |
Sep 01, 2016 | 53.12 | 54.02 | 52.60 | 53.54 | 5,195,640 | +0.07(+0.13%) |
Aug 31, 2016 | 55.27 | 55.35 | 53.25 | 53.47 | 5,256,689 | -2.31(-4.14%) |
Aug 30, 2016 | 57.18 | 57.18 | 55.32 | 55.78 | 3,252,923 | -0.44(-0.78%) |
Aug 29, 2016 | 54.92 | 56.25 | 54.68 | 56.22 | 2,521,409 | +0.96(+1.74%) |
Aug 26, 2016 | 55.23 | 56.07 | 54.84 | 55.26 | 2,594,481 | +0.11(+0.20%) |
Aug 25, 2016 | 54.39 | 55.41 | 53.81 | 55.15 | 2,759,991 | +0.99(+1.83%) |
Aug 24, 2016 | 55.65 | 56.04 | 53.95 | 54.16 | 4,292,371 | -1.89(-3.37%) |
Aug 23, 2016 | 54.25 | 56.20 | 54.06 | 56.05 | 3,421,917 | +1.78(+3.28%) |
Aug 22, 2016 | 54.05 | 54.30 | 53.44 | 54.27 | 3,158,955 | -0.56(-1.02%) |
Aug 19, 2016 | 55.64 | 55.70 | 54.48 | 54.83 | 3,165,448 | -1.11(-1.98%) |
Aug 18, 2016 | 54.80 | 55.95 | 54.41 | 55.94 | 4,891,284 | +1.56(+2.87%) |
Aug 17, 2016 | 54.09 | 54.46 | 53.59 | 54.38 | 2,522,516 | +0.23(+0.42%) |
Aug 16, 2016 | 54.52 | 54.57 | 53.09 | 54.15 | 3,929,361 | -0.45(-0.82%) |
Aug 15, 2016 | 54.92 | 55.04 | 54.25 | 54.60 | 2,877,512 | +0.32(+0.59%) |
Aug 12, 2016 | 54.39 | 55.06 | 54.00 | 54.28 | 3,710,155 | +0.27(+0.50%) |
Aug 11, 2016 | 53.16 | 54.41 | 52.45 | 54.01 | 3,675,303 | +1.38(+2.62%) |
Aug 10, 2016 | 53.09 | 53.69 | 52.40 | 52.63 | 3,563,552 | -0.12(-0.23%) |
Aug 09, 2016 | 53.29 | 53.49 | 52.13 | 52.75 | 5,028,816 | -0.30(-0.57%) |
Aug 08, 2016 | 53.33 | 54.25 | 53.03 | 53.05 | 4,532,868 | +0.28(+0.53%) |
Aug 05, 2016 | 51.42 | 53.05 | 50.23 | 52.77 | 6,992,495 | +1.50(+2.93%) |
Aug 04, 2016 | 52.39 | 53.10 | 51.06 | 51.27 | 5,453,644 | -1.41(-2.68%) |
Aug 03, 2016 | 51.78 | 52.68 | 51.11 | 52.68 | 3,969,311 | +1.05(+2.03%) |
Aug 02, 2016 | 52.37 | 52.93 | 50.37 | 51.63 | 4,756,650 | -0.22(-0.42%) |
Aug 01, 2016 | 53.88 | 54.00 | 51.44 | 51.85 | 6,163,435 | -2.68(-4.91%) |
Jul 29, 2016 | 52.78 | 54.62 | 52.32 | 54.53 | 5,355,308 | +1.17(+2.19%) |
Jul 28, 2016 | 53.80 | 54.68 | 52.96 | 53.36 | 6,067,678 | -0.44(-0.82%) |
Jul 27, 2016 | 55.07 | 56.09 | 53.08 | 53.80 | 5,664,609 | -0.94(-1.72%) |
Jul 26, 2016 | 53.26 | 54.77 | 53.16 | 54.74 | 3,418,177 | +0.87(+1.61%) |
Jul 25, 2016 | 54.13 | 54.42 | 53.10 | 53.87 | 4,483,169 | -0.77(-1.41%) |
Jul 22, 2016 | 54.90 | 55.10 | 54.26 | 54.64 | 3,342,718 | +0.47(+0.87%) |
Jul 21, 2016 | 54.56 | 55.47 | 53.79 | 54.17 | 3,979,044 | -0.35(-0.64%) |
Jul 20, 2016 | 53.36 | 54.79 | 53.03 | 54.52 | 4,051,080 | +0.67(+1.24%) |
Jul 19, 2016 | 54.88 | 54.97 | 53.46 | 53.85 | 4,321,915 | -1.25(-2.27%) |
Jul 18, 2016 | 54.73 | 55.24 | 53.95 | 55.10 | 4,760,512 | +0.09(+0.16%) |
Jul 15, 2016 | 55.83 | 55.88 | 54.69 | 55.01 | 4,280,089 | -0.51(-0.92%) |
Jul 14, 2016 | 56.83 | 56.92 | 55.43 | 55.52 | 3,397,409 | -0.58(-1.03%) |
Jul 13, 2016 | 57.43 | 57.60 | 55.49 | 56.10 | 4,856,777 | -1.32(-2.30%) |
Jul 12, 2016 | 56.88 | 58.04 | 56.80 | 57.42 | 4,353,944 | +1.56(+2.79%) |
Jul 11, 2016 | 56.17 | 56.59 | 55.35 | 55.86 | 2,990,400 | -0.05(-0.09%) |
Jul 08, 2016 | 56.24 | 55.22 | 55.47 | 55.91 | 4,035,312 | +0.69(+1.25%) |
Jul 07, 2016 | 55.93 | 57.35 | 54.64 | 55.22 | 4,874,013 | +0.03(+0.05%) |
Jul 06, 2016 | 53.11 | 55.25 | 53.07 | 55.19 | 4,432,612 | +1.58(+2.95%) |
Jul 05, 2016 | 53.41 | 53.88 | 52.53 | 53.61 | 3,952,378 | -1.28(-2.33%) |