Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.23 | 56.52 | 55.09 | 55.63 | 2,416,727 | -0.43(-0.78%) |
Sep 29, 2016 | 57.02 | 57.02 | 56.00 | 56.06 | 2,696,253 | -1.15(-2.01%) |
Sep 28, 2016 | 57.98 | 58.05 | 57.06 | 57.21 | 2,670,893 | -0.49(-0.85%) |
Sep 27, 2016 | 58.94 | 59.24 | 57.65 | 57.71 | 1,471,502 | -1.00(-1.70%) |
Sep 26, 2016 | 59.11 | 59.13 | 58.66 | 58.71 | 1,521,046 | -0.33(-0.55%) |
Sep 23, 2016 | 59.13 | 59.32 | 58.82 | 59.03 | 1,510,746 | -0.22(-0.37%) |
Sep 22, 2016 | 59.03 | 59.31 | 58.78 | 59.25 | 1,423,851 | +0.55(+0.94%) |
Sep 21, 2016 | 57.45 | 58.72 | 57.45 | 58.70 | 1,314,708 | +1.25(+2.17%) |
Sep 20, 2016 | 57.63 | 57.83 | 57.38 | 57.45 | 1,463,244 | +0.08(+0.14%) |
Sep 19, 2016 | 57.12 | 57.47 | 56.95 | 57.37 | 1,323,841 | +0.49(+0.85%) |
Sep 16, 2016 | 56.08 | 56.95 | 55.93 | 56.89 | 1,941,924 | +0.61(+1.08%) |
Sep 15, 2016 | 55.71 | 56.37 | 55.54 | 56.28 | 940,638 | +0.50(+0.90%) |
Sep 14, 2016 | 55.94 | 56.41 | 55.49 | 55.78 | 1,756,299 | +0.04(+0.07%) |
Sep 13, 2016 | 56.73 | 56.87 | 55.47 | 55.74 | 2,023,763 | -1.25(-2.19%) |
Sep 12, 2016 | 56.02 | 57.17 | 56.02 | 56.99 | 1,633,050 | +0.76(+1.35%) |
Sep 09, 2016 | 58.24 | 58.24 | 56.17 | 56.23 | 1,639,597 | -2.33(-3.99%) |
Sep 08, 2016 | 57.96 | 58.95 | 57.96 | 58.56 | 2,559,867 | +0.37(+0.64%) |
Sep 07, 2016 | 57.54 | 58.23 | 57.22 | 58.19 | 1,775,842 | +0.51(+0.88%) |
Sep 06, 2016 | 57.55 | 57.91 | 57.29 | 57.68 | 1,386,173 | +0.44(+0.76%) |
Sep 02, 2016 | 56.39 | 57.25 | 57.25 | 57.25 | 1,218,141 | +0.96(+1.70%) |
Sep 01, 2016 | 56.66 | 56.87 | 56.21 | 56.29 | 2,188,599 | -0.40(-0.70%) |
Aug 31, 2016 | 56.38 | 56.74 | 56.18 | 56.69 | 2,346,312 | +0.36(+0.63%) |
Aug 30, 2016 | 56.79 | 57.03 | 56.23 | 56.34 | 916,758 | -0.45(-0.79%) |
Aug 29, 2016 | 56.18 | 56.80 | 56.17 | 56.79 | 1,175,736 | +0.78(+1.38%) |
Aug 26, 2016 | 57.32 | 57.74 | 55.96 | 56.01 | 1,016,650 | -1.32(-2.30%) |
Aug 25, 2016 | 57.18 | 57.49 | 57.03 | 57.33 | 855,275 | +0.18(+0.32%) |
Aug 24, 2016 | 57.07 | 57.29 | 56.66 | 57.15 | 888,233 | -0.06(-0.10%) |
Aug 23, 2016 | 57.45 | 57.81 | 57.19 | 57.21 | 855,959 | -0.03(-0.05%) |
Aug 22, 2016 | 56.97 | 57.44 | 56.72 | 57.24 | 1,157,845 | +0.70(+1.23%) |
Aug 19, 2016 | 57.22 | 57.39 | 56.31 | 56.54 | 1,470,902 | -0.94(-1.63%) |
Aug 18, 2016 | 56.52 | 57.49 | 56.45 | 57.47 | 1,417,507 | +0.80(+1.41%) |
Aug 17, 2016 | 56.10 | 56.79 | 55.53 | 56.68 | 1,865,995 | +0.62(+1.10%) |
Aug 16, 2016 | 56.68 | 56.70 | 55.75 | 56.06 | 1,780,044 | -0.64(-1.13%) |
Aug 15, 2016 | 57.66 | 57.78 | 56.68 | 56.70 | 993,558 | -0.95(-1.65%) |
Aug 12, 2016 | 57.65 | 58.00 | 57.61 | 57.65 | 1,107,732 | +0.18(+0.32%) |
Aug 11, 2016 | 57.21 | 57.60 | 57.08 | 57.47 | 1,392,325 | +0.34(+0.60%) |
Aug 10, 2016 | 57.24 | 57.46 | 56.85 | 57.13 | 1,847,119 | -0.04(-0.08%) |
Aug 09, 2016 | 57.20 | 57.47 | 56.95 | 57.17 | 1,736,071 | -0.03(-0.05%) |
Aug 08, 2016 | 57.12 | 57.66 | 56.98 | 57.20 | 1,660,825 | +0.11(+0.20%) |
Aug 05, 2016 | 57.29 | 57.41 | 56.85 | 57.08 | 1,774,212 | -0.30(-0.53%) |
Aug 04, 2016 | 57.62 | 58.05 | 57.20 | 57.39 | 1,333,154 | -0.23(-0.40%) |
Aug 03, 2016 | 57.87 | 58.14 | 57.29 | 57.62 | 1,928,310 | -0.02(-0.04%) |
Aug 02, 2016 | 58.74 | 58.81 | 57.29 | 57.64 | 2,137,014 | -0.65(-1.12%) |
Aug 01, 2016 | 58.30 | 58.53 | 58.04 | 58.29 | 1,765,630 | -0.09(-0.15%) |
Jul 29, 2016 | 57.71 | 58.44 | 57.62 | 58.38 | 1,630,248 | +0.62(+1.08%) |
Jul 28, 2016 | 57.41 | 57.86 | 57.33 | 57.75 | 890,639 | +0.27(+0.46%) |
Jul 27, 2016 | 57.90 | 58.02 | 56.98 | 57.49 | 914,225 | -0.52(-0.90%) |
Jul 26, 2016 | 58.43 | 58.43 | 57.84 | 58.01 | 878,644 | -0.42(-0.71%) |
Jul 25, 2016 | 58.43 | 58.63 | 58.05 | 58.43 | 916,353 | -0.14(-0.23%) |
Jul 22, 2016 | 57.56 | 58.62 | 57.53 | 58.56 | 1,059,208 | +1.02(+1.77%) |
Jul 21, 2016 | 57.20 | 57.55 | 56.87 | 57.54 | 1,120,841 | +0.19(+0.34%) |
Jul 20, 2016 | 57.69 | 57.81 | 57.25 | 57.35 | 1,101,185 | -0.31(-0.53%) |
Jul 19, 2016 | 57.65 | 57.67 | 57.30 | 57.66 | 1,494,510 | +0.01(+0.01%) |
Jul 18, 2016 | 57.49 | 57.85 | 57.49 | 57.65 | 859,010 | +0.07(+0.12%) |
Jul 15, 2016 | 57.34 | 57.74 | 57.28 | 57.58 | 1,357,479 | +0.35(+0.61%) |
Jul 14, 2016 | 57.72 | 57.92 | 57.06 | 57.23 | 1,961,949 | -0.81(-1.40%) |
Jul 13, 2016 | 58.46 | 58.68 | 57.88 | 58.04 | 2,373,672 | -0.10(-0.17%) |
Jul 12, 2016 | 57.70 | 58.48 | 57.47 | 58.14 | 2,263,562 | +0.04(+0.06%) |
Jul 11, 2016 | 57.82 | 58.14 | 57.27 | 58.10 | 1,403,821 | +0.09(+0.16%) |
Jul 08, 2016 | 57.59 | 58.04 | 57.74 | 58.01 | 1,566,446 | +0.27(+0.47%) |
Jul 07, 2016 | 58.74 | 58.82 | 57.50 | 57.74 | 1,588,114 | -1.10(-1.87%) |
Jul 06, 2016 | 58.60 | 58.88 | 58.15 | 58.83 | 1,546,738 | +0.22(+0.37%) |
Jul 05, 2016 | 58.52 | 58.74 | 58.29 | 58.62 | 1,392,243 | +0.09(+0.15%) |