Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.75 | 58.89 | 57.41 | 58.68 | 1,470,223 | +0.95(+1.65%) |
Sep 29, 2016 | 58.90 | 59.08 | 57.70 | 57.73 | 996,010 | -1.29(-2.19%) |
Sep 28, 2016 | 58.85 | 59.08 | 57.73 | 59.02 | 1,228,639 | +0.32(+0.55%) |
Sep 27, 2016 | 57.65 | 58.73 | 57.50 | 58.70 | 1,463,491 | +1.11(+1.93%) |
Sep 26, 2016 | 57.74 | 58.30 | 57.53 | 57.59 | 944,930 | -0.56(-0.96%) |
Sep 23, 2016 | 59.25 | 59.44 | 57.84 | 58.15 | 1,206,550 | -0.98(-1.66%) |
Sep 22, 2016 | 59.70 | 59.75 | 58.88 | 59.13 | 1,318,103 | -0.08(-0.14%) |
Sep 21, 2016 | 58.34 | 59.33 | 58.12 | 59.21 | 949,792 | +0.84(+1.44%) |
Sep 20, 2016 | 59.22 | 59.61 | 58.11 | 58.37 | 823,648 | -0.45(-0.77%) |
Sep 19, 2016 | 59.50 | 60.38 | 58.59 | 58.82 | 812,342 | -0.24(-0.41%) |
Sep 16, 2016 | 59.09 | 59.39 | 58.49 | 59.06 | 1,187,112 | -0.30(-0.51%) |
Sep 15, 2016 | 58.77 | 59.49 | 58.33 | 59.36 | 900,658 | +0.59(+1.00%) |
Sep 14, 2016 | 58.10 | 59.19 | 57.92 | 58.77 | 996,690 | +0.58(+1.00%) |
Sep 13, 2016 | 59.28 | 59.76 | 57.77 | 58.19 | 1,865,511 | -1.99(-3.31%) |
Sep 12, 2016 | 58.96 | 60.33 | 58.01 | 60.18 | 1,097,930 | +0.54(+0.91%) |
Sep 09, 2016 | 60.20 | 61.15 | 59.30 | 59.64 | 1,216,025 | -1.28(-2.10%) |
Sep 08, 2016 | 60.83 | 61.13 | 60.41 | 60.92 | 800,571 | -0.16(-0.26%) |
Sep 07, 2016 | 61.04 | 61.73 | 60.84 | 61.08 | 1,281,389 | +0.03(+0.05%) |
Sep 06, 2016 | 59.66 | 61.39 | 59.57 | 61.05 | 2,143,667 | +1.66(+2.80%) |
Sep 02, 2016 | 58.50 | 59.39 | 59.39 | 59.39 | 1,988,100 | +1.20(+2.06%) |
Sep 01, 2016 | 57.86 | 58.29 | 57.39 | 58.19 | 1,680,475 | -0.05(-0.09%) |
Aug 31, 2016 | 58.61 | 58.96 | 57.81 | 58.24 | 1,838,194 | -0.53(-0.90%) |
Aug 30, 2016 | 59.77 | 60.23 | 58.16 | 58.77 | 1,899,025 | -0.98(-1.64%) |
Aug 29, 2016 | 58.88 | 60.57 | 58.69 | 59.75 | 3,190,719 | +1.23(+2.10%) |
Aug 26, 2016 | 61.00 | 61.88 | 57.58 | 58.52 | 10,825,305 | -6.58(-10.11%) |
Aug 25, 2016 | 64.34 | 65.42 | 63.98 | 65.10 | 2,383,505 | +0.87(+1.35%) |
Aug 24, 2016 | 64.85 | 65.08 | 63.92 | 64.23 | 1,159,479 | -0.62(-0.96%) |
Aug 23, 2016 | 64.44 | 65.33 | 64.30 | 64.85 | 1,930,926 | +0.99(+1.55%) |
Aug 22, 2016 | 64.77 | 64.77 | 63.64 | 63.86 | 1,163,236 | -0.93(-1.44%) |
Aug 19, 2016 | 64.06 | 65.00 | 63.52 | 64.79 | 1,280,576 | +0.96(+1.50%) |
Aug 18, 2016 | 63.30 | 64.22 | 62.68 | 63.83 | 1,126,818 | +0.71(+1.12%) |
Aug 17, 2016 | 64.00 | 64.15 | 62.57 | 63.12 | 1,564,047 | -0.66(-1.03%) |
Aug 16, 2016 | 64.65 | 64.77 | 63.55 | 63.78 | 1,262,114 | -1.13(-1.74%) |
Aug 15, 2016 | 64.38 | 65.75 | 64.12 | 64.91 | 1,622,324 | +0.68(+1.06%) |
Aug 12, 2016 | 63.52 | 64.41 | 62.96 | 64.23 | 1,314,327 | +0.78(+1.23%) |
Aug 11, 2016 | 62.27 | 63.90 | 62.27 | 63.45 | 1,278,279 | +1.28(+2.06%) |
Aug 10, 2016 | 62.54 | 63.48 | 61.68 | 62.17 | 960,572 | -0.40(-0.64%) |
Aug 09, 2016 | 61.17 | 62.75 | 60.92 | 62.57 | 1,174,761 | +1.23(+2.01%) |
Aug 08, 2016 | 61.24 | 62.41 | 61.00 | 61.34 | 1,586,346 | +1.20(+2.00%) |
Aug 05, 2016 | 59.84 | 60.43 | 59.68 | 60.14 | 1,170,424 | +0.29(+0.48%) |
Aug 04, 2016 | 60.21 | 60.67 | 59.43 | 59.85 | 1,109,256 | -0.24(-0.40%) |
Aug 03, 2016 | 59.65 | 60.42 | 58.52 | 60.09 | 1,760,485 | +0.09(+0.15%) |
Aug 02, 2016 | 62.02 | 62.18 | 59.30 | 60.00 | 1,976,619 | -2.04(-3.29%) |
Aug 01, 2016 | 62.34 | 62.99 | 61.70 | 62.04 | 1,331,878 | -0.50(-0.80%) |
Jul 29, 2016 | 61.72 | 62.63 | 60.31 | 62.54 | 1,692,405 | +0.42(+0.68%) |
Jul 28, 2016 | 60.87 | 62.21 | 59.79 | 62.12 | 1,828,402 | +2.62(+4.40%) |
Jul 27, 2016 | 60.14 | 60.25 | 59.13 | 59.50 | 949,117 | -0.19(-0.32%) |
Jul 26, 2016 | 59.52 | 60.40 | 59.24 | 59.69 | 1,273,141 | -0.13(-0.22%) |
Jul 25, 2016 | 59.46 | 60.20 | 58.62 | 59.82 | 1,103,209 | +0.42(+0.71%) |
Jul 22, 2016 | 58.43 | 59.49 | 57.88 | 59.40 | 1,061,442 | +1.08(+1.85%) |
Jul 21, 2016 | 59.49 | 60.54 | 58.10 | 58.32 | 1,088,601 | -1.17(-1.97%) |
Jul 20, 2016 | 57.47 | 60.08 | 57.17 | 59.49 | 1,771,652 | +1.35(+2.32%) |
Jul 19, 2016 | 58.21 | 58.64 | 57.77 | 58.14 | 1,036,089 | +0.10(+0.17%) |
Jul 18, 2016 | 58.79 | 59.65 | 58.00 | 58.04 | 1,295,391 | -0.67(-1.14%) |
Jul 15, 2016 | 58.39 | 58.89 | 57.03 | 58.71 | 1,124,913 | +0.27(+0.46%) |
Jul 14, 2016 | 59.00 | 59.20 | 58.33 | 58.44 | 1,021,054 | +0.12(+0.21%) |
Jul 13, 2016 | 59.32 | 59.70 | 58.16 | 58.32 | 1,224,923 | -0.68(-1.15%) |
Jul 12, 2016 | 56.95 | 59.16 | 56.69 | 59.00 | 1,758,453 | +1.64(+2.86%) |
Jul 11, 2016 | 57.16 | 57.80 | 56.82 | 57.36 | 1,201,950 | +0.73(+1.29%) |
Jul 08, 2016 | 55.23 | 57.02 | 54.87 | 56.63 | 1,353,715 | +1.76(+3.21%) |
Jul 07, 2016 | 54.54 | 55.38 | 54.33 | 54.87 | 1,245,963 | +1.12(+2.08%) |
Jul 05, 2016 | 54.26 | 54.50 | 52.85 | 53.75 | 1,305,087 | -0.81(-1.48%) |