Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.75 | 60.53 | 59.47 | 60.22 | 3,767,636 | +0.95(+1.60%) |
Sep 29, 2016 | 60.59 | 60.70 | 58.95 | 59.27 | 5,511,194 | -1.43(-2.35%) |
Sep 28, 2016 | 59.61 | 60.79 | 59.29 | 60.70 | 3,925,657 | +1.33(+2.24%) |
Sep 27, 2016 | 59.08 | 59.68 | 59.00 | 59.37 | 3,042,286 | -0.04(-0.08%) |
Sep 26, 2016 | 59.65 | 60.01 | 59.35 | 59.41 | 3,144,678 | -0.08(-0.14%) |
Sep 23, 2016 | 59.55 | 59.77 | 59.11 | 59.50 | 2,762,170 | -0.34(-0.56%) |
Sep 22, 2016 | 60.18 | 60.62 | 59.82 | 59.83 | 2,311,951 | -0.03(-0.05%) |
Sep 21, 2016 | 59.68 | 59.95 | 59.34 | 59.86 | 2,854,194 | +0.37(+0.62%) |
Sep 20, 2016 | 60.07 | 60.16 | 59.50 | 59.50 | 2,967,221 | -0.58(-0.96%) |
Sep 19, 2016 | 59.63 | 60.47 | 59.23 | 60.07 | 4,287,301 | +0.94(+1.59%) |
Sep 16, 2016 | 58.55 | 59.28 | 58.49 | 59.13 | 10,164,957 | -0.01(-0.01%) |
Sep 15, 2016 | 57.89 | 59.46 | 57.64 | 59.14 | 3,859,383 | +1.59(+2.77%) |
Sep 14, 2016 | 57.67 | 58.49 | 57.39 | 57.54 | 4,166,635 | -0.21(-0.36%) |
Sep 13, 2016 | 58.31 | 58.35 | 57.66 | 57.75 | 5,360,724 | -1.19(-2.02%) |
Sep 12, 2016 | 57.93 | 59.22 | 57.70 | 58.94 | 2,975,645 | +0.73(+1.26%) |
Sep 09, 2016 | 59.35 | 59.35 | 58.21 | 58.21 | 3,790,992 | -1.66(-2.77%) |
Sep 08, 2016 | 59.66 | 60.15 | 59.41 | 59.87 | 2,677,557 | +0.37(+0.62%) |
Sep 07, 2016 | 59.24 | 59.80 | 59.17 | 59.50 | 4,430,613 | +0.36(+0.61%) |
Sep 06, 2016 | 59.27 | 59.32 | 58.88 | 59.14 | 3,651,269 | +0.18(+0.30%) |
Sep 02, 2016 | 59.04 | 58.97 | 58.97 | 58.97 | 2,088,080 | +0.43(+0.74%) |
Sep 01, 2016 | 59.01 | 59.01 | 58.06 | 58.53 | 2,896,418 | -0.12(-0.20%) |
Aug 31, 2016 | 59.17 | 59.34 | 58.40 | 58.65 | 3,542,368 | -0.66(-1.11%) |
Aug 30, 2016 | 58.97 | 59.65 | 58.99 | 59.31 | 2,649,142 | +0.34(+0.57%) |
Aug 29, 2016 | 58.96 | 59.29 | 58.80 | 58.97 | 2,383,998 | +0.19(+0.33%) |
Aug 26, 2016 | 59.14 | 59.59 | 58.44 | 58.78 | 2,757,071 | -0.34(-0.57%) |
Aug 25, 2016 | 58.23 | 59.40 | 58.19 | 59.11 | 4,903,481 | +1.04(+1.79%) |
Aug 24, 2016 | 58.17 | 58.49 | 57.72 | 58.08 | 2,214,552 | -0.10(-0.18%) |
Aug 23, 2016 | 57.69 | 58.46 | 57.54 | 58.18 | 2,306,104 | +0.64(+1.10%) |
Aug 22, 2016 | 57.96 | 58.06 | 57.42 | 57.54 | 3,012,186 | -0.81(-1.38%) |
Aug 19, 2016 | 58.04 | 58.83 | 57.95 | 58.35 | 3,210,846 | +0.07(+0.13%) |
Aug 18, 2016 | 58.30 | 58.45 | 57.70 | 58.28 | 4,858,101 | +0.18(+0.31%) |
Aug 17, 2016 | 58.36 | 58.47 | 57.76 | 58.10 | 3,535,046 | -0.20(-0.35%) |
Aug 16, 2016 | 58.40 | 58.50 | 58.10 | 58.30 | 2,172,711 | +0.01(+0.03%) |
Aug 15, 2016 | 58.70 | 58.77 | 58.01 | 58.28 | 3,786,116 | -0.16(-0.28%) |
Aug 12, 2016 | 58.14 | 58.51 | 57.85 | 58.45 | 3,309,580 | +0.48(+0.83%) |
Aug 11, 2016 | 57.42 | 58.20 | 57.11 | 57.97 | 2,645,820 | +0.90(+1.57%) |
Aug 10, 2016 | 57.02 | 57.74 | 56.73 | 57.07 | 3,004,485 | +0.17(+0.30%) |
Aug 09, 2016 | 58.41 | 58.43 | 56.79 | 56.90 | 4,116,006 | -1.38(-2.37%) |
Aug 08, 2016 | 58.51 | 58.97 | 58.20 | 58.28 | 3,138,843 | +0.22(+0.38%) |
Aug 05, 2016 | 57.63 | 58.30 | 57.48 | 58.05 | 2,183,160 | +0.55(+0.95%) |
Aug 04, 2016 | 58.12 | 58.46 | 57.34 | 57.51 | 3,631,025 | -0.83(-1.42%) |
Aug 03, 2016 | 56.81 | 58.40 | 56.59 | 58.34 | 6,178,639 | +1.86(+3.30%) |
Aug 02, 2016 | 55.27 | 56.61 | 55.26 | 56.48 | 6,105,892 | +1.40(+2.55%) |
Aug 01, 2016 | 55.84 | 56.09 | 54.90 | 55.07 | 4,583,882 | -1.33(-2.37%) |
Jul 29, 2016 | 55.90 | 56.48 | 54.75 | 56.41 | 7,481,832 | -0.14(-0.25%) |
Jul 28, 2016 | 56.13 | 56.65 | 55.69 | 56.55 | 5,458,693 | +0.63(+1.13%) |
Jul 27, 2016 | 56.68 | 57.01 | 55.82 | 55.92 | 4,191,436 | -0.62(-1.09%) |
Jul 26, 2016 | 55.23 | 56.59 | 55.16 | 56.53 | 3,912,525 | +1.31(+2.36%) |
Jul 25, 2016 | 55.64 | 55.71 | 54.86 | 55.23 | 4,473,328 | -0.68(-1.22%) |
Jul 22, 2016 | 55.71 | 55.92 | 55.33 | 55.91 | 2,276,513 | +0.20(+0.36%) |
Jul 21, 2016 | 56.03 | 56.49 | 55.59 | 55.71 | 3,586,437 | -0.16(-0.29%) |
Jul 20, 2016 | 56.17 | 56.38 | 55.62 | 55.87 | 2,891,665 | -0.30(-0.53%) |
Jul 19, 2016 | 56.16 | 56.32 | 55.86 | 56.17 | 2,720,979 | +0.07(+0.12%) |
Jul 18, 2016 | 56.19 | 56.42 | 55.62 | 56.10 | 3,260,979 | -0.01(-0.01%) |
Jul 15, 2016 | 57.04 | 57.04 | 56.00 | 56.11 | 4,014,956 | -0.70(-1.24%) |
Jul 14, 2016 | 56.63 | 56.96 | 56.41 | 56.82 | 3,911,612 | +0.27(+0.47%) |
Jul 13, 2016 | 56.42 | 56.74 | 55.49 | 56.55 | 4,835,833 | -0.11(-0.20%) |
Jul 12, 2016 | 56.36 | 57.25 | 56.16 | 56.66 | 4,462,014 | +0.88(+1.58%) |
Jul 11, 2016 | 55.51 | 56.05 | 55.44 | 55.78 | 3,647,188 | +0.27(+0.48%) |
Jul 08, 2016 | 55.28 | 55.97 | 55.08 | 55.51 | 5,472,036 | +0.43(+0.78%) |
Jul 07, 2016 | 56.80 | 57.18 | 54.64 | 55.08 | 8,165,744 | -1.56(-2.75%) |
Jul 06, 2016 | 57.30 | 57.35 | 55.50 | 56.64 | 7,207,010 | -1.16(-2.00%) |
Jul 05, 2016 | 58.57 | 58.83 | 57.40 | 57.80 | 4,131,243 | -1.37(-2.32%) |