Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.21 | 58.44 | 57.41 | 57.79 | 5,372,284 | -0.19(-0.34%) |
Sep 29, 2016 | 58.35 | 58.35 | 57.53 | 57.98 | 4,013,311 | -0.57(-0.97%) |
Sep 28, 2016 | 59.01 | 59.01 | 58.08 | 58.56 | 2,767,514 | -0.24(-0.41%) |
Sep 27, 2016 | 59.57 | 59.79 | 58.69 | 58.79 | 3,141,608 | -0.52(-0.88%) |
Sep 26, 2016 | 59.51 | 59.69 | 59.10 | 59.31 | 3,764,585 | -0.27(-0.45%) |
Sep 23, 2016 | 59.41 | 59.78 | 59.21 | 59.58 | 3,253,148 | +0.01(+0.01%) |
Sep 22, 2016 | 59.29 | 59.66 | 59.03 | 59.57 | 3,749,707 | +0.44(+0.74%) |
Sep 21, 2016 | 57.89 | 59.15 | 57.88 | 59.13 | 3,778,522 | +1.25(+2.16%) |
Sep 20, 2016 | 58.13 | 58.37 | 57.88 | 57.88 | 3,323,621 | -0.21(-0.36%) |
Sep 19, 2016 | 57.60 | 58.14 | 57.51 | 58.09 | 4,376,125 | +0.61(+1.07%) |
Sep 16, 2016 | 56.71 | 57.53 | 56.64 | 57.48 | 7,005,708 | +0.40(+0.70%) |
Sep 15, 2016 | 56.50 | 57.16 | 56.50 | 57.08 | 3,488,165 | +0.28(+0.50%) |
Sep 14, 2016 | 57.58 | 63.36 | 56.59 | 56.80 | 3,506,760 | -0.09(-0.15%) |
Sep 13, 2016 | 57.27 | 57.37 | 56.63 | 56.89 | 4,989,319 | -0.35(-0.62%) |
Sep 12, 2016 | 56.40 | 57.44 | 56.24 | 57.24 | 4,873,014 | +0.96(+1.71%) |
Sep 09, 2016 | 57.79 | 57.92 | 56.26 | 56.28 | 4,611,389 | -2.06(-3.54%) |
Sep 08, 2016 | 58.08 | 58.49 | 57.96 | 58.35 | 2,835,270 | +0.19(+0.34%) |
Sep 07, 2016 | 58.67 | 58.67 | 58.04 | 58.15 | 3,129,613 | -0.29(-0.49%) |
Sep 06, 2016 | 58.16 | 58.65 | 57.97 | 58.44 | 3,844,698 | +0.51(+0.87%) |
Sep 02, 2016 | 57.28 | 57.93 | 57.93 | 57.93 | 3,833,162 | +0.66(+1.15%) |
Sep 01, 2016 | 57.52 | 57.62 | 57.13 | 57.28 | 3,363,597 | -0.24(-0.41%) |
Aug 31, 2016 | 57.41 | 57.58 | 57.20 | 57.52 | 4,911,507 | +0.10(+0.18%) |
Aug 30, 2016 | 58.05 | 58.33 | 57.33 | 57.41 | 4,294,970 | -0.66(-1.14%) |
Aug 29, 2016 | 57.84 | 58.20 | 57.81 | 58.08 | 2,663,964 | +0.38(+0.65%) |
Aug 26, 2016 | 59.02 | 59.33 | 57.63 | 57.70 | 3,325,030 | -1.31(-2.21%) |
Aug 25, 2016 | 58.96 | 59.26 | 58.81 | 59.01 | 2,573,806 | +0.12(+0.21%) |
Aug 24, 2016 | 58.76 | 59.02 | 58.34 | 58.89 | 2,837,295 | +0.08(+0.14%) |
Aug 23, 2016 | 59.22 | 59.46 | 58.79 | 58.81 | 3,046,083 | -0.32(-0.54%) |
Aug 22, 2016 | 59.12 | 59.37 | 58.84 | 59.13 | 2,615,882 | +0.17(+0.29%) |
Aug 19, 2016 | 59.53 | 59.61 | 58.65 | 58.95 | 3,645,363 | -0.82(-1.37%) |
Aug 18, 2016 | 58.89 | 59.77 | 58.86 | 59.77 | 5,486,303 | +0.79(+1.33%) |
Aug 17, 2016 | 58.09 | 59.08 | 57.15 | 58.98 | 8,103,528 | +0.90(+1.54%) |
Aug 16, 2016 | 58.85 | 58.90 | 58.06 | 58.09 | 6,438,891 | -0.87(-1.48%) |
Aug 15, 2016 | 60.37 | 60.50 | 58.92 | 58.96 | 5,569,707 | -1.32(-2.19%) |
Aug 12, 2016 | 60.75 | 60.87 | 60.25 | 60.28 | 3,649,147 | -0.30(-0.50%) |
Aug 11, 2016 | 60.59 | 60.63 | 60.26 | 60.58 | 3,782,890 | +0.09(+0.14%) |
Aug 10, 2016 | 60.67 | 61.04 | 60.13 | 60.50 | 3,784,033 | -0.06(-0.10%) |
Aug 09, 2016 | 60.51 | 60.77 | 60.29 | 60.56 | 4,471,482 | -0.01(-0.01%) |
Aug 08, 2016 | 60.27 | 60.84 | 59.93 | 60.57 | 5,565,053 | +0.36(+0.61%) |
Aug 05, 2016 | 60.75 | 60.75 | 60.07 | 60.20 | 4,953,239 | -0.72(-1.18%) |
Aug 04, 2016 | 60.75 | 61.11 | 60.61 | 60.92 | 3,290,403 | +0.06(+0.11%) |
Aug 03, 2016 | 61.06 | 61.17 | 60.54 | 60.86 | 4,304,799 | -0.29(-0.48%) |
Aug 02, 2016 | 60.92 | 61.27 | 60.62 | 61.15 | 4,314,645 | -0.06(-0.11%) |
Aug 01, 2016 | 61.04 | 61.47 | 60.99 | 61.22 | 3,421,628 | +0.04(+0.07%) |
Jul 29, 2016 | 61.07 | 61.46 | 60.90 | 61.17 | 4,473,508 | +0.28(+0.46%) |
Jul 28, 2016 | 60.66 | 61.06 | 60.49 | 60.89 | 2,413,284 | +0.26(+0.44%) |
Jul 27, 2016 | 61.18 | 61.22 | 60.14 | 60.63 | 5,249,175 | -0.66(-1.07%) |
Jul 26, 2016 | 61.92 | 62.07 | 61.15 | 61.29 | 3,148,088 | -0.67(-1.08%) |
Jul 25, 2016 | 61.82 | 61.97 | 61.49 | 61.96 | 3,058,001 | +0.14(+0.22%) |
Jul 22, 2016 | 60.93 | 61.87 | 60.75 | 61.82 | 3,115,662 | +0.79(+1.29%) |
Jul 21, 2016 | 60.44 | 61.11 | 60.20 | 61.04 | 3,302,615 | +0.34(+0.57%) |
Jul 20, 2016 | 61.02 | 61.06 | 60.45 | 60.69 | 2,973,030 | -0.33(-0.54%) |
Jul 19, 2016 | 60.87 | 61.10 | 60.62 | 61.02 | 5,631,891 | +0.09(+0.15%) |
Jul 18, 2016 | 60.84 | 61.20 | 60.75 | 60.93 | 4,148,960 | +0.24(+0.39%) |
Jul 15, 2016 | 60.74 | 60.96 | 60.37 | 60.69 | 3,266,148 | +0.12(+0.20%) |
Jul 14, 2016 | 60.36 | 60.71 | 60.18 | 60.57 | 4,184,234 | -0.21(-0.35%) |
Jul 13, 2016 | 60.74 | 60.90 | 60.40 | 60.79 | 5,169,660 | +0.44(+0.72%) |
Jul 12, 2016 | 61.11 | 61.29 | 60.30 | 60.35 | 5,281,392 | -1.12(-1.83%) |
Jul 11, 2016 | 61.06 | 61.55 | 60.45 | 61.47 | 3,705,650 | +0.00(+0.00%) |
Jul 08, 2016 | 60.87 | 61.51 | 60.96 | 61.47 | 3,931,459 | +0.51(+0.84%) |
Jul 07, 2016 | 62.03 | 62.20 | 60.71 | 60.96 | 5,857,599 | -1.39(-2.22%) |
Jul 06, 2016 | 62.08 | 62.40 | 61.67 | 62.35 | 5,296,972 | +0.21(+0.35%) |
Jul 05, 2016 | 61.32 | 62.19 | 61.19 | 62.13 | 5,242,385 | +0.93(+1.52%) |