Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.31 | 59.80 | 59.18 | 59.26 | 1,007,508 | +0.53(+0.90%) |
Sep 29, 2016 | 58.92 | 60.26 | 58.26 | 58.73 | 1,448,531 | -0.48(-0.82%) |
Sep 28, 2016 | 58.95 | 59.25 | 58.72 | 59.22 | 506,879 | +0.22(+0.37%) |
Sep 27, 2016 | 58.39 | 59.19 | 57.97 | 59.00 | 878,456 | +0.83(+1.43%) |
Sep 26, 2016 | 57.95 | 58.45 | 57.91 | 58.17 | 878,015 | +0.31(+0.54%) |
Sep 23, 2016 | 58.50 | 58.71 | 57.85 | 57.85 | 1,076,171 | -0.67(-1.14%) |
Sep 22, 2016 | 58.60 | 59.14 | 58.28 | 58.52 | 1,037,208 | +0.16(+0.28%) |
Sep 21, 2016 | 58.22 | 58.50 | 57.73 | 58.36 | 757,757 | +0.32(+0.55%) |
Sep 20, 2016 | 58.74 | 58.75 | 57.95 | 58.04 | 773,997 | -0.26(-0.44%) |
Sep 19, 2016 | 59.42 | 59.59 | 57.78 | 58.29 | 1,830,041 | -0.67(-1.13%) |
Sep 16, 2016 | 59.47 | 59.54 | 58.73 | 58.96 | 2,695,973 | -0.46(-0.77%) |
Sep 15, 2016 | 59.31 | 59.90 | 59.20 | 59.42 | 1,170,327 | +0.08(+0.14%) |
Sep 14, 2016 | 59.39 | 59.57 | 58.93 | 59.34 | 698,931 | +0.14(+0.23%) |
Sep 13, 2016 | 59.67 | 59.94 | 58.98 | 59.20 | 1,013,476 | -0.84(-1.40%) |
Sep 12, 2016 | 59.58 | 60.30 | 59.57 | 60.04 | 961,472 | +0.17(+0.29%) |
Sep 09, 2016 | 60.79 | 61.13 | 59.87 | 59.87 | 1,073,400 | -1.47(-2.40%) |
Sep 08, 2016 | 61.77 | 61.91 | 61.33 | 61.34 | 692,414 | -0.49(-0.80%) |
Sep 07, 2016 | 61.68 | 62.57 | 61.60 | 61.83 | 804,541 | +0.12(+0.19%) |
Sep 06, 2016 | 61.50 | 61.73 | 61.26 | 61.71 | 815,271 | +0.38(+0.61%) |
Sep 02, 2016 | 61.18 | 61.34 | 61.34 | 61.34 | 809,338 | -0.05(-0.09%) |
Sep 01, 2016 | 61.34 | 61.74 | 61.11 | 61.39 | 1,338,480 | +0.39(+0.64%) |
Aug 31, 2016 | 61.51 | 61.85 | 60.99 | 61.00 | 856,516 | -0.48(-0.79%) |
Aug 30, 2016 | 61.96 | 62.30 | 61.30 | 61.49 | 1,522,819 | -0.62(-1.00%) |
Aug 29, 2016 | 60.05 | 62.37 | 60.05 | 62.11 | 1,896,612 | -1.03(-1.64%) |
Aug 26, 2016 | 62.88 | 63.37 | 62.67 | 63.14 | 1,159,198 | +0.54(+0.86%) |
Aug 25, 2016 | 62.35 | 63.00 | 62.22 | 62.60 | 967,822 | +0.40(+0.65%) |
Aug 24, 2016 | 61.58 | 62.70 | 61.58 | 62.20 | 1,609,268 | +0.62(+1.01%) |
Aug 23, 2016 | 62.14 | 63.04 | 61.54 | 61.58 | 3,279,519 | -2.25(-3.53%) |
Aug 22, 2016 | 63.71 | 63.92 | 63.53 | 63.83 | 693,257 | -0.27(-0.41%) |
Aug 19, 2016 | 63.41 | 64.12 | 63.41 | 64.09 | 748,647 | +0.46(+0.72%) |
Aug 18, 2016 | 62.74 | 63.65 | 62.72 | 63.64 | 723,385 | +1.00(+1.59%) |
Aug 17, 2016 | 63.20 | 63.72 | 62.60 | 62.64 | 1,310,749 | -0.56(-0.88%) |
Aug 16, 2016 | 63.93 | 63.93 | 63.20 | 63.20 | 1,184,246 | -1.08(-1.68%) |
Aug 15, 2016 | 64.10 | 64.55 | 63.97 | 64.28 | 911,217 | +0.16(+0.26%) |
Aug 12, 2016 | 64.18 | 64.38 | 63.88 | 64.11 | 728,088 | -0.08(-0.13%) |
Aug 11, 2016 | 64.17 | 64.46 | 63.93 | 64.19 | 680,365 | +0.31(+0.48%) |
Aug 10, 2016 | 64.24 | 64.45 | 63.76 | 63.88 | 844,434 | -0.46(-0.71%) |
Aug 09, 2016 | 64.15 | 64.46 | 63.88 | 64.34 | 955,860 | +0.09(+0.14%) |
Aug 08, 2016 | 63.54 | 64.28 | 63.39 | 64.25 | 974,281 | +0.66(+1.03%) |
Aug 05, 2016 | 63.23 | 63.70 | 63.19 | 63.59 | 1,027,905 | +0.68(+1.09%) |
Aug 04, 2016 | 62.45 | 63.23 | 62.16 | 62.91 | 656,211 | +0.27(+0.44%) |
Aug 03, 2016 | 63.17 | 63.34 | 62.49 | 62.64 | 957,374 | -0.53(-0.84%) |
Aug 02, 2016 | 63.64 | 63.84 | 63.06 | 63.17 | 627,786 | -0.43(-0.67%) |
Aug 01, 2016 | 62.84 | 63.88 | 62.72 | 63.59 | 1,347,503 | +0.88(+1.41%) |
Jul 29, 2016 | 62.36 | 63.17 | 62.17 | 62.71 | 2,035,295 | +2.90(+4.84%) |
Jul 28, 2016 | 59.35 | 59.92 | 59.14 | 59.81 | 1,190,877 | +0.52(+0.88%) |
Jul 27, 2016 | 59.78 | 59.78 | 58.93 | 59.30 | 1,131,200 | -0.75(-1.24%) |
Jul 26, 2016 | 59.44 | 60.07 | 59.22 | 60.04 | 668,566 | +0.40(+0.67%) |
Jul 25, 2016 | 59.88 | 60.02 | 59.37 | 59.64 | 814,874 | -0.38(-0.64%) |
Jul 22, 2016 | 59.96 | 60.19 | 59.69 | 60.02 | 1,080,638 | +0.04(+0.06%) |
Jul 21, 2016 | 60.01 | 60.42 | 59.75 | 59.99 | 454,843 | -0.22(-0.36%) |
Jul 20, 2016 | 60.07 | 60.52 | 60.02 | 60.21 | 558,463 | +0.56(+0.95%) |
Jul 19, 2016 | 59.88 | 60.26 | 59.57 | 59.64 | 1,165,365 | -0.34(-0.56%) |
Jul 18, 2016 | 59.29 | 60.00 | 59.29 | 59.98 | 1,002,421 | +0.98(+1.67%) |
Jul 15, 2016 | 59.20 | 59.44 | 58.56 | 59.00 | 1,326,192 | -0.27(-0.46%) |
Jul 14, 2016 | 59.18 | 59.30 | 58.91 | 59.27 | 719,318 | +0.61(+1.04%) |
Jul 13, 2016 | 58.38 | 59.14 | 58.38 | 58.66 | 802,832 | +0.37(+0.64%) |
Jul 12, 2016 | 58.52 | 58.79 | 58.13 | 58.29 | 741,623 | -0.24(-0.40%) |
Jul 11, 2016 | 59.16 | 59.16 | 58.50 | 58.52 | 531,983 | -0.21(-0.36%) |
Jul 08, 2016 | 58.08 | 58.79 | 57.68 | 58.73 | 1,489,615 | +1.06(+1.83%) |
Jul 07, 2016 | 57.89 | 58.20 | 57.61 | 57.68 | 774,229 | -0.51(-0.88%) |
Jul 06, 2016 | 57.74 | 58.43 | 57.74 | 58.19 | 1,156,066 | +0.28(+0.49%) |
Jul 05, 2016 | 57.99 | 58.13 | 57.71 | 57.90 | 1,059,167 | +0.06(+0.11%) |