Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.44 | 58.63 | 58.42 | 58.61 | 16,411,256 | +0.26(+0.44%) |
Sep 29, 2016 | 58.55 | 58.56 | 58.14 | 58.36 | 19,752,590 | -0.22(-0.38%) |
Sep 28, 2016 | 58.29 | 58.59 | 58.08 | 58.58 | 16,319,884 | +0.39(+0.67%) |
Sep 27, 2016 | 57.94 | 58.20 | 57.85 | 58.19 | 9,517,813 | +0.17(+0.29%) |
Sep 26, 2016 | 58.15 | 58.22 | 57.97 | 58.02 | 9,811,806 | -0.26(-0.44%) |
Sep 23, 2016 | 58.30 | 58.42 | 58.24 | 58.28 | 19,536,568 | -0.07(-0.12%) |
Sep 22, 2016 | 58.34 | 58.52 | 58.24 | 58.34 | 17,587,790 | +0.19(+0.34%) |
Sep 21, 2016 | 57.71 | 58.18 | 57.69 | 58.15 | 26,030,182 | +0.48(+0.83%) |
Sep 20, 2016 | 57.77 | 57.83 | 57.58 | 57.67 | 12,960,724 | -0.07(-0.12%) |
Sep 19, 2016 | 57.75 | 57.81 | 57.64 | 57.74 | 14,672,594 | +0.03(+0.06%) |
Sep 16, 2016 | 57.62 | 57.72 | 57.48 | 57.71 | 12,500,679 | +0.01(+0.02%) |
Sep 15, 2016 | 57.43 | 57.72 | 57.39 | 57.69 | 14,894,588 | +0.34(+0.59%) |
Sep 14, 2016 | 57.45 | 57.63 | 57.29 | 57.36 | 21,226,516 | -0.01(-0.02%) |
Sep 13, 2016 | 57.67 | 57.75 | 57.28 | 57.37 | 32,614,860 | -0.44(-0.77%) |
Sep 12, 2016 | 57.50 | 57.92 | 57.46 | 57.81 | 26,378,522 | +0.20(+0.35%) |
Sep 09, 2016 | 58.00 | 58.14 | 57.59 | 57.61 | 37,349,808 | -0.56(-0.96%) |
Sep 08, 2016 | 58.28 | 58.31 | 58.16 | 58.17 | 12,551,489 | -0.11(-0.18%) |
Sep 07, 2016 | 58.40 | 58.44 | 58.24 | 58.28 | 12,275,062 | -0.16(-0.28%) |
Sep 06, 2016 | 58.35 | 58.44 | 58.34 | 58.44 | 18,850,922 | +0.07(+0.12%) |
Sep 02, 2016 | 58.28 | 58.37 | 58.37 | 58.37 | 20,158,168 | +0.27(+0.46%) |
Sep 01, 2016 | 58.03 | 58.12 | 57.85 | 58.10 | 22,261,240 | +0.11(+0.20%) |
Aug 31, 2016 | 58.17 | 58.21 | 57.94 | 57.99 | 25,395,554 | -0.23(-0.39%) |
Aug 30, 2016 | 58.18 | 58.28 | 58.05 | 58.21 | 24,158,142 | +0.03(+0.06%) |
Aug 29, 2016 | 57.98 | 58.21 | 57.96 | 58.18 | 15,005,691 | +0.29(+0.50%) |
Aug 26, 2016 | 57.93 | 58.20 | 57.79 | 57.89 | 15,766,457 | -0.07(-0.12%) |
Aug 25, 2016 | 57.89 | 58.03 | 57.87 | 57.96 | 11,188,100 | +0.11(+0.18%) |
Aug 24, 2016 | 58.01 | 58.04 | 57.85 | 57.85 | 9,950,868 | -0.16(-0.28%) |
Aug 23, 2016 | 57.97 | 58.07 | 57.91 | 58.01 | 11,178,536 | +0.19(+0.34%) |
Aug 22, 2016 | 57.85 | 57.89 | 57.73 | 57.82 | 8,021,170 | -0.09(-0.16%) |
Aug 19, 2016 | 58.01 | 58.06 | 57.89 | 57.91 | 11,175,024 | -0.17(-0.30%) |
Aug 18, 2016 | 57.91 | 58.09 | 57.87 | 58.09 | 12,832,972 | +0.23(+0.39%) |
Aug 17, 2016 | 57.82 | 57.89 | 57.73 | 57.86 | 21,141,592 | +0.08(+0.14%) |
Aug 16, 2016 | 57.92 | 57.92 | 57.75 | 57.78 | 12,117,528 | -0.12(-0.20%) |
Aug 15, 2016 | 57.85 | 57.93 | 57.74 | 57.90 | 14,049,266 | +0.17(+0.30%) |
Aug 12, 2016 | 57.65 | 57.74 | 57.60 | 57.73 | 5,975,533 | +0.05(+0.08%) |
Aug 11, 2016 | 57.63 | 57.76 | 57.59 | 57.68 | 10,066,407 | +0.14(+0.24%) |
Aug 10, 2016 | 57.66 | 57.69 | 57.52 | 57.54 | 10,840,611 | -0.11(-0.19%) |
Aug 09, 2016 | 57.48 | 57.69 | 57.46 | 57.65 | 20,592,086 | +0.20(+0.35%) |
Aug 08, 2016 | 57.32 | 57.47 | 57.25 | 57.44 | 16,149,258 | +0.23(+0.41%) |
Aug 05, 2016 | 57.27 | 57.37 | 57.19 | 57.21 | 18,412,912 | +0.13(+0.22%) |
Aug 04, 2016 | 56.93 | 57.16 | 56.85 | 57.08 | 17,690,918 | +0.36(+0.64%) |
Aug 03, 2016 | 56.52 | 56.78 | 56.48 | 56.72 | 20,534,328 | +0.25(+0.45%) |
Aug 02, 2016 | 56.53 | 56.59 | 56.37 | 56.47 | 32,833,720 | -0.08(-0.14%) |
Aug 01, 2016 | 56.83 | 56.84 | 56.50 | 56.55 | 27,414,554 | -0.32(-0.56%) |
Jul 29, 2016 | 56.71 | 56.88 | 56.58 | 56.87 | 22,832,762 | +0.05(+0.09%) |
Jul 28, 2016 | 56.93 | 56.93 | 56.75 | 56.81 | 26,986,568 | -0.24(-0.42%) |
Jul 27, 2016 | 56.98 | 57.07 | 56.82 | 57.05 | 17,618,640 | +0.17(+0.30%) |
Jul 26, 2016 | 57.06 | 57.09 | 56.85 | 56.88 | 21,466,270 | -0.22(-0.38%) |
Jul 25, 2016 | 57.32 | 57.32 | 57.05 | 57.10 | 22,180,878 | -0.27(-0.48%) |
Jul 22, 2016 | 57.13 | 57.43 | 57.08 | 57.37 | 15,805,322 | +0.25(+0.44%) |
Jul 21, 2016 | 57.11 | 57.31 | 57.09 | 57.12 | 16,919,064 | -0.08(-0.14%) |
Jul 20, 2016 | 57.13 | 57.25 | 57.03 | 57.20 | 10,884,935 | +0.15(+0.26%) |
Jul 19, 2016 | 57.08 | 57.17 | 56.95 | 57.05 | 11,038,604 | -0.15(-0.27%) |
Jul 18, 2016 | 57.05 | 57.22 | 57.01 | 57.21 | 11,185,124 | +0.19(+0.34%) |
Jul 15, 2016 | 57.16 | 57.22 | 56.99 | 57.01 | 13,763,219 | -0.11(-0.20%) |
Jul 14, 2016 | 57.19 | 57.20 | 56.99 | 57.13 | 11,661,454 | +0.11(+0.20%) |
Jul 13, 2016 | 57.17 | 57.19 | 56.93 | 57.01 | 19,585,268 | -0.17(-0.29%) |
Jul 12, 2016 | 57.30 | 57.47 | 57.17 | 57.18 | 24,142,146 | +0.16(+0.28%) |
Jul 11, 2016 | 57.02 | 57.21 | 57.00 | 57.02 | 27,505,282 | +0.03(+0.06%) |
Jul 08, 2016 | 56.47 | 57.02 | 56.24 | 56.99 | 32,134,450 | +0.75(+1.33%) |
Jul 07, 2016 | 56.18 | 56.33 | 56.10 | 56.24 | 19,612,120 | +0.07(+0.13%) |
Jul 06, 2016 | 55.85 | 56.17 | 55.76 | 56.17 | 14,428,902 | +0.25(+0.44%) |
Jul 05, 2016 | 56.13 | 56.13 | 55.83 | 55.92 | 18,140,860 | -0.32(-0.57%) |