Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.28 | 60.05 | 59.00 | 59.75 | 3,797,580 | +0.94(+1.60%) |
Sep 29, 2016 | 60.12 | 60.22 | 58.49 | 58.80 | 5,554,994 | -1.42(-2.35%) |
Sep 28, 2016 | 59.14 | 60.31 | 58.82 | 60.22 | 3,956,856 | +1.32(+2.24%) |
Sep 27, 2016 | 58.61 | 59.21 | 58.54 | 58.90 | 3,066,464 | -0.04(-0.08%) |
Sep 26, 2016 | 59.18 | 59.54 | 58.88 | 58.95 | 3,169,670 | -0.08(-0.14%) |
Sep 23, 2016 | 59.08 | 59.30 | 58.64 | 59.03 | 2,784,123 | -0.33(-0.56%) |
Sep 22, 2016 | 59.71 | 60.14 | 59.35 | 59.36 | 2,330,325 | -0.03(-0.05%) |
Sep 21, 2016 | 59.20 | 59.48 | 58.87 | 59.39 | 2,876,877 | +0.36(+0.62%) |
Sep 20, 2016 | 59.60 | 59.69 | 59.03 | 59.03 | 2,990,803 | -0.57(-0.96%) |
Sep 19, 2016 | 59.16 | 59.99 | 58.76 | 59.60 | 4,321,375 | +0.93(+1.59%) |
Sep 16, 2016 | 58.09 | 58.81 | 58.03 | 58.66 | 10,245,743 | -0.01(-0.01%) |
Sep 15, 2016 | 57.43 | 58.99 | 57.19 | 58.67 | 3,890,056 | +1.58(+2.77%) |
Sep 14, 2016 | 57.22 | 58.03 | 56.94 | 57.09 | 4,199,749 | -0.21(-0.36%) |
Sep 13, 2016 | 57.85 | 57.89 | 57.20 | 57.30 | 5,403,329 | -1.18(-2.02%) |
Sep 12, 2016 | 57.48 | 58.75 | 57.24 | 58.48 | 2,999,294 | +0.73(+1.26%) |
Sep 09, 2016 | 58.89 | 58.89 | 57.75 | 57.75 | 3,821,121 | -1.65(-2.77%) |
Sep 08, 2016 | 59.19 | 59.68 | 58.95 | 59.40 | 2,698,837 | +0.36(+0.62%) |
Sep 07, 2016 | 58.77 | 59.33 | 58.71 | 59.03 | 4,465,825 | +0.36(+0.61%) |
Sep 06, 2016 | 58.80 | 58.85 | 58.42 | 58.68 | 3,680,288 | +0.18(+0.30%) |
Sep 02, 2016 | 58.57 | 58.50 | 58.50 | 58.50 | 2,104,675 | +0.43(+0.74%) |
Sep 01, 2016 | 58.54 | 58.54 | 57.60 | 58.07 | 2,919,437 | -0.12(-0.20%) |
Aug 31, 2016 | 58.71 | 58.87 | 57.94 | 58.19 | 3,570,521 | -0.65(-1.11%) |
Aug 30, 2016 | 58.51 | 59.18 | 58.53 | 58.84 | 2,670,196 | +0.33(+0.57%) |
Aug 29, 2016 | 58.49 | 58.82 | 58.34 | 58.51 | 2,402,945 | +0.19(+0.33%) |
Aug 26, 2016 | 58.67 | 59.12 | 57.98 | 58.31 | 2,778,983 | -0.33(-0.57%) |
Aug 25, 2016 | 57.77 | 58.93 | 57.73 | 58.65 | 4,942,452 | +1.03(+1.79%) |
Aug 24, 2016 | 57.71 | 58.03 | 57.26 | 57.62 | 2,232,152 | -0.10(-0.18%) |
Aug 23, 2016 | 57.24 | 58.00 | 57.08 | 57.72 | 2,324,432 | +0.63(+1.10%) |
Aug 22, 2016 | 57.50 | 57.60 | 56.96 | 57.09 | 3,036,126 | -0.80(-1.38%) |
Aug 19, 2016 | 57.58 | 58.37 | 57.49 | 57.89 | 3,236,364 | +0.07(+0.13%) |
Aug 18, 2016 | 57.84 | 57.99 | 57.25 | 57.82 | 4,896,711 | +0.18(+0.31%) |
Aug 17, 2016 | 57.90 | 58.01 | 57.31 | 57.64 | 3,563,141 | -0.20(-0.35%) |
Aug 16, 2016 | 57.94 | 58.04 | 57.64 | 57.84 | 2,189,979 | +0.01(+0.03%) |
Aug 15, 2016 | 58.24 | 58.31 | 57.55 | 57.83 | 3,816,206 | -0.16(-0.28%) |
Aug 12, 2016 | 57.68 | 58.05 | 57.39 | 57.99 | 3,335,883 | +0.48(+0.83%) |
Aug 11, 2016 | 56.96 | 57.74 | 56.66 | 57.51 | 2,666,848 | +0.89(+1.57%) |
Aug 10, 2016 | 56.57 | 57.29 | 56.29 | 56.62 | 3,028,363 | +0.17(+0.30%) |
Aug 09, 2016 | 57.95 | 57.97 | 56.35 | 56.45 | 4,148,718 | -1.37(-2.37%) |
Aug 08, 2016 | 58.05 | 58.51 | 57.74 | 57.82 | 3,163,789 | +0.22(+0.38%) |
Aug 05, 2016 | 57.18 | 57.84 | 57.02 | 57.60 | 2,200,511 | +0.54(+0.95%) |
Aug 04, 2016 | 57.66 | 58.00 | 56.88 | 57.05 | 3,659,883 | -0.82(-1.42%) |
Aug 03, 2016 | 56.36 | 57.94 | 56.14 | 57.88 | 6,227,744 | +1.85(+3.30%) |
Aug 02, 2016 | 54.84 | 56.16 | 54.82 | 56.03 | 6,154,418 | +1.39(+2.55%) |
Aug 01, 2016 | 55.40 | 55.65 | 54.46 | 54.64 | 4,620,312 | -1.32(-2.37%) |
Jul 29, 2016 | 55.46 | 56.04 | 54.32 | 55.96 | 7,541,293 | -0.14(-0.25%) |
Jul 28, 2016 | 55.69 | 56.20 | 55.25 | 56.10 | 5,502,076 | +0.63(+1.13%) |
Jul 27, 2016 | 56.24 | 56.56 | 55.38 | 55.48 | 4,224,747 | -0.61(-1.09%) |
Jul 26, 2016 | 54.79 | 56.14 | 54.72 | 56.09 | 3,943,620 | +1.30(+2.36%) |
Jul 25, 2016 | 55.21 | 55.27 | 54.43 | 54.79 | 4,508,880 | -0.68(-1.22%) |
Jul 22, 2016 | 55.27 | 55.48 | 54.90 | 55.47 | 2,294,605 | +0.20(+0.36%) |
Jul 21, 2016 | 55.59 | 56.04 | 55.15 | 55.27 | 3,614,940 | -0.16(-0.29%) |
Jul 20, 2016 | 55.73 | 55.93 | 55.18 | 55.43 | 2,914,646 | -0.29(-0.53%) |
Jul 19, 2016 | 55.72 | 55.87 | 55.42 | 55.73 | 2,742,604 | +0.07(+0.12%) |
Jul 18, 2016 | 55.75 | 55.97 | 55.18 | 55.66 | 3,286,895 | -0.01(-0.01%) |
Jul 15, 2016 | 56.59 | 56.59 | 55.56 | 55.67 | 4,046,865 | -0.70(-1.24%) |
Jul 14, 2016 | 56.18 | 56.52 | 55.96 | 56.37 | 3,942,700 | +0.26(+0.47%) |
Jul 13, 2016 | 55.98 | 56.29 | 55.05 | 56.10 | 4,874,266 | -0.11(-0.20%) |
Jul 12, 2016 | 55.91 | 56.80 | 55.71 | 56.21 | 4,497,476 | +0.88(+1.58%) |
Jul 11, 2016 | 55.07 | 55.61 | 55.01 | 55.34 | 3,676,174 | +0.26(+0.48%) |
Jul 08, 2016 | 54.85 | 55.53 | 54.65 | 55.07 | 5,515,525 | +0.43(+0.78%) |
Jul 07, 2016 | 56.35 | 56.73 | 54.21 | 54.65 | 8,230,641 | -1.55(-2.75%) |
Jul 06, 2016 | 56.85 | 56.90 | 55.07 | 56.19 | 7,264,288 | -1.15(-2.00%) |
Jul 05, 2016 | 58.10 | 58.36 | 56.95 | 57.34 | 4,164,076 | -1.36(-2.32%) |