Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.69 | 60.09 | 59.46 | 59.85 | 282,141 | +0.53(+0.89%) |
Sep 29, 2016 | 59.85 | 60.03 | 59.12 | 59.32 | 378,508 | -0.56(-0.93%) |
Sep 28, 2016 | 59.27 | 59.93 | 58.90 | 59.88 | 375,270 | +0.75(+1.26%) |
Sep 27, 2016 | 59.05 | 59.22 | 58.86 | 59.13 | 189,654 | +0.01(+0.02%) |
Sep 26, 2016 | 59.07 | 59.39 | 59.06 | 59.12 | 204,666 | -0.39(-0.66%) |
Sep 23, 2016 | 59.90 | 60.10 | 59.51 | 59.51 | 226,532 | -0.58(-0.97%) |
Sep 22, 2016 | 59.72 | 60.17 | 59.71 | 60.10 | 350,333 | +0.78(+1.32%) |
Sep 21, 2016 | 58.63 | 59.34 | 58.56 | 59.31 | 199,435 | +0.95(+1.63%) |
Sep 20, 2016 | 58.93 | 58.93 | 58.36 | 58.36 | 308,091 | -0.36(-0.62%) |
Sep 19, 2016 | 58.50 | 59.06 | 58.49 | 58.73 | 195,365 | +0.55(+0.95%) |
Sep 16, 2016 | 58.20 | 58.29 | 57.98 | 58.17 | 157,991 | -0.31(-0.53%) |
Sep 15, 2016 | 57.88 | 58.60 | 57.77 | 58.48 | 220,240 | +0.63(+1.09%) |
Sep 14, 2016 | 58.16 | 58.34 | 57.74 | 57.85 | 230,513 | -0.22(-0.39%) |
Sep 13, 2016 | 58.83 | 58.89 | 57.85 | 58.08 | 689,733 | -1.20(-2.03%) |
Sep 12, 2016 | 58.34 | 59.36 | 58.22 | 59.28 | 651,950 | +0.62(+1.06%) |
Sep 09, 2016 | 59.95 | 59.97 | 58.65 | 58.65 | 313,021 | -1.84(-3.04%) |
Sep 08, 2016 | 60.60 | 60.70 | 60.40 | 60.49 | 197,680 | -0.23(-0.38%) |
Sep 07, 2016 | 60.41 | 60.72 | 60.32 | 60.72 | 316,510 | +0.24(+0.39%) |
Sep 06, 2016 | 60.62 | 60.62 | 60.13 | 60.49 | 263,536 | -0.01(-0.01%) |
Sep 02, 2016 | 60.17 | 60.49 | 60.49 | 60.49 | 1,414,977 | +0.63(+1.06%) |
Sep 01, 2016 | 60.02 | 60.09 | 59.42 | 59.86 | 583,520 | -0.14(-0.24%) |
Aug 31, 2016 | 60.10 | 60.19 | 59.65 | 60.01 | 397,786 | -0.20(-0.33%) |
Aug 30, 2016 | 60.30 | 60.40 | 59.92 | 60.20 | 386,495 | -0.06(-0.10%) |
Aug 29, 2016 | 59.91 | 60.41 | 59.90 | 60.26 | 170,982 | +0.49(+0.82%) |
Aug 26, 2016 | 60.17 | 60.54 | 59.51 | 59.77 | 458,875 | -0.28(-0.47%) |
Aug 25, 2016 | 59.83 | 60.20 | 59.77 | 60.05 | 398,813 | +0.10(+0.17%) |
Aug 24, 2016 | 60.31 | 60.31 | 59.85 | 59.95 | 414,618 | -0.40(-0.67%) |
Aug 23, 2016 | 60.33 | 60.57 | 60.24 | 60.36 | 556,825 | +0.30(+0.50%) |
Aug 22, 2016 | 59.92 | 60.05 | 59.73 | 60.05 | 213,968 | +0.02(+0.03%) |
Aug 19, 2016 | 59.85 | 60.08 | 59.68 | 60.04 | 180,261 | +0.01(+0.01%) |
Aug 18, 2016 | 59.55 | 60.03 | 59.55 | 60.03 | 150,146 | +0.49(+0.83%) |
Aug 17, 2016 | 59.55 | 59.57 | 59.13 | 59.53 | 531,047 | -0.07(-0.12%) |
Aug 16, 2016 | 59.99 | 60.02 | 59.58 | 59.61 | 234,693 | -0.54(-0.90%) |
Aug 15, 2016 | 59.77 | 60.28 | 59.77 | 60.14 | 199,317 | +0.53(+0.89%) |
Aug 12, 2016 | 59.71 | 59.84 | 59.45 | 59.62 | 202,205 | -0.13(-0.22%) |
Aug 11, 2016 | 59.78 | 59.87 | 59.58 | 59.75 | 242,749 | +0.23(+0.39%) |
Aug 10, 2016 | 59.85 | 59.92 | 59.43 | 59.51 | 286,045 | -0.30(-0.50%) |
Aug 09, 2016 | 59.98 | 60.03 | 59.75 | 59.81 | 248,346 | -0.14(-0.23%) |
Aug 08, 2016 | 59.90 | 60.13 | 59.90 | 59.95 | 300,186 | +0.12(+0.20%) |
Aug 05, 2016 | 59.47 | 59.92 | 59.41 | 59.83 | 180,885 | +0.67(+1.14%) |
Aug 04, 2016 | 59.21 | 59.42 | 59.06 | 59.15 | 230,045 | -0.00(-0.01%) |
Aug 03, 2016 | 58.68 | 59.17 | 58.54 | 59.16 | 544,553 | +0.47(+0.80%) |
Aug 02, 2016 | 59.38 | 59.46 | 58.51 | 58.69 | 783,916 | -0.73(-1.23%) |
Aug 01, 2016 | 59.78 | 59.78 | 59.30 | 59.42 | 257,351 | -0.33(-0.56%) |
Jul 29, 2016 | 59.46 | 59.89 | 59.26 | 59.75 | 221,920 | +0.22(+0.36%) |
Jul 28, 2016 | 59.27 | 59.66 | 59.15 | 59.53 | 188,260 | +0.16(+0.27%) |
Jul 27, 2016 | 59.65 | 59.80 | 59.13 | 59.37 | 229,341 | -0.24(-0.40%) |
Jul 26, 2016 | 59.19 | 59.64 | 59.19 | 59.61 | 217,065 | +0.40(+0.68%) |
Jul 25, 2016 | 59.37 | 59.41 | 59.12 | 59.21 | 205,676 | -0.27(-0.46%) |
Jul 22, 2016 | 59.10 | 59.52 | 59.01 | 59.48 | 180,917 | +0.35(+0.60%) |
Jul 21, 2016 | 59.37 | 59.61 | 59.04 | 59.13 | 235,352 | -0.29(-0.49%) |
Jul 20, 2016 | 59.24 | 59.53 | 58.93 | 59.42 | 485,133 | +0.23(+0.39%) |
Jul 19, 2016 | 59.25 | 59.28 | 58.95 | 59.19 | 191,214 | -0.19(-0.33%) |
Jul 18, 2016 | 59.27 | 59.47 | 59.10 | 59.38 | 440,975 | +0.07(+0.11%) |
Jul 15, 2016 | 59.45 | 59.55 | 59.21 | 59.31 | 235,112 | +0.02(+0.04%) |
Jul 14, 2016 | 59.54 | 59.63 | 59.29 | 59.29 | 177,820 | +0.16(+0.27%) |
Jul 13, 2016 | 59.45 | 59.49 | 58.91 | 59.13 | 343,705 | -0.13(-0.23%) |
Jul 12, 2016 | 58.96 | 59.44 | 58.80 | 59.27 | 502,462 | +0.76(+1.30%) |
Jul 11, 2016 | 58.39 | 58.64 | 58.30 | 58.51 | 837,690 | +0.38(+0.65%) |
Jul 08, 2016 | 57.52 | 58.21 | 57.02 | 58.13 | 362,433 | +1.12(+1.96%) |
Jul 07, 2016 | 57.15 | 57.55 | 56.75 | 57.02 | 604,826 | +0.01(+0.02%) |
Jul 06, 2016 | 56.51 | 57.05 | 56.30 | 57.01 | 2,108,313 | +0.24(+0.43%) |
Jul 05, 2016 | 57.42 | 57.45 | 56.41 | 56.76 | 320,188 | -0.92(-1.60%) |