Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.27 | 59.57 | 58.99 | 59.06 | 1,684,678 | +0.13(+0.21%) |
Sep 29, 2016 | 58.86 | 59.38 | 58.73 | 58.93 | 1,673,733 | +0.05(+0.09%) |
Sep 28, 2016 | 58.85 | 59.10 | 58.33 | 58.88 | 1,240,155 | +0.11(+0.19%) |
Sep 27, 2016 | 58.28 | 58.79 | 57.92 | 58.77 | 1,192,861 | +0.49(+0.83%) |
Sep 26, 2016 | 58.13 | 58.51 | 58.02 | 58.29 | 1,369,375 | -0.04(-0.07%) |
Sep 23, 2016 | 57.93 | 58.39 | 57.41 | 58.33 | 1,764,172 | +0.28(+0.49%) |
Sep 22, 2016 | 57.61 | 58.22 | 57.50 | 58.04 | 1,784,556 | +0.60(+1.04%) |
Sep 21, 2016 | 57.43 | 57.47 | 56.96 | 57.45 | 1,114,769 | +0.42(+0.73%) |
Sep 20, 2016 | 56.84 | 57.08 | 56.35 | 57.03 | 1,202,145 | +0.64(+1.13%) |
Sep 19, 2016 | 56.91 | 56.91 | 56.37 | 56.39 | 980,735 | -0.21(-0.37%) |
Sep 16, 2016 | 56.37 | 56.63 | 55.91 | 56.60 | 1,987,276 | +0.14(+0.25%) |
Sep 15, 2016 | 56.39 | 56.63 | 56.19 | 56.46 | 1,361,310 | +0.08(+0.13%) |
Sep 14, 2016 | 57.02 | 57.16 | 56.19 | 56.38 | 1,365,320 | -0.41(-0.72%) |
Sep 13, 2016 | 57.47 | 58.00 | 56.55 | 56.79 | 1,813,046 | -1.05(-1.81%) |
Sep 12, 2016 | 56.86 | 58.03 | 56.80 | 57.84 | 1,618,476 | +0.09(+0.16%) |
Sep 09, 2016 | 58.60 | 59.22 | 57.74 | 57.75 | 1,183,539 | -0.98(-1.67%) |
Sep 08, 2016 | 58.97 | 59.28 | 58.43 | 58.73 | 1,400,442 | -0.13(-0.21%) |
Sep 07, 2016 | 58.95 | 59.18 | 58.68 | 58.86 | 1,142,753 | -0.08(-0.13%) |
Sep 06, 2016 | 59.64 | 59.64 | 58.33 | 58.93 | 1,432,038 | -0.85(-1.42%) |
Sep 02, 2016 | 59.81 | 59.78 | 59.78 | 59.78 | 1,579,170 | +0.23(+0.39%) |
Sep 01, 2016 | 58.30 | 60.19 | 58.30 | 59.54 | 4,479,502 | +1.36(+2.33%) |
Aug 31, 2016 | 57.88 | 58.32 | 57.79 | 58.19 | 1,272,161 | +0.28(+0.48%) |
Aug 30, 2016 | 57.88 | 58.07 | 57.79 | 57.91 | 849,637 | +0.08(+0.13%) |
Aug 29, 2016 | 57.29 | 57.84 | 57.25 | 57.83 | 922,200 | +0.54(+0.94%) |
Aug 26, 2016 | 57.50 | 58.06 | 57.08 | 57.29 | 1,173,252 | -0.07(-0.13%) |
Aug 25, 2016 | 57.80 | 58.00 | 57.30 | 57.37 | 1,078,756 | -0.65(-1.12%) |
Aug 24, 2016 | 57.90 | 58.14 | 57.67 | 58.02 | 1,276,168 | +0.21(+0.36%) |
Aug 23, 2016 | 58.13 | 58.20 | 57.74 | 57.81 | 1,268,859 | -0.03(-0.06%) |
Aug 22, 2016 | 57.72 | 58.00 | 57.52 | 57.84 | 1,192,173 | +0.02(+0.03%) |
Aug 19, 2016 | 57.18 | 58.08 | 56.99 | 57.83 | 1,928,771 | +0.38(+0.67%) |
Aug 18, 2016 | 58.23 | 58.30 | 57.30 | 57.44 | 1,790,562 | -0.78(-1.34%) |
Aug 17, 2016 | 58.31 | 58.32 | 57.98 | 58.23 | 1,732,968 | +0.07(+0.11%) |
Aug 16, 2016 | 57.68 | 58.32 | 57.46 | 58.16 | 1,700,506 | +0.49(+0.85%) |
Aug 15, 2016 | 57.93 | 58.25 | 57.55 | 57.67 | 1,218,628 | -0.37(-0.65%) |
Aug 12, 2016 | 57.47 | 58.18 | 57.32 | 58.04 | 1,138,576 | +0.54(+0.94%) |
Aug 11, 2016 | 57.46 | 57.74 | 57.46 | 57.50 | 576,841 | +0.01(+0.01%) |
Aug 10, 2016 | 57.43 | 57.60 | 57.13 | 57.49 | 1,046,333 | +0.08(+0.15%) |
Aug 09, 2016 | 57.79 | 57.98 | 57.27 | 57.41 | 1,299,617 | -0.27(-0.48%) |
Aug 08, 2016 | 57.90 | 58.18 | 57.51 | 57.68 | 1,560,486 | +0.02(+0.04%) |
Aug 05, 2016 | 57.35 | 57.77 | 56.73 | 57.66 | 902,024 | +0.61(+1.07%) |
Aug 04, 2016 | 57.30 | 57.53 | 56.46 | 57.05 | 1,531,358 | -0.25(-0.44%) |
Aug 03, 2016 | 57.12 | 57.30 | 56.68 | 57.30 | 1,736,930 | +0.36(+0.63%) |
Aug 02, 2016 | 57.68 | 57.78 | 56.91 | 56.94 | 1,856,509 | -0.73(-1.27%) |
Aug 01, 2016 | 57.89 | 58.18 | 57.57 | 57.68 | 2,182,070 | -0.32(-0.55%) |
Jul 29, 2016 | 57.60 | 58.19 | 57.27 | 57.99 | 1,754,574 | +0.32(+0.56%) |
Jul 28, 2016 | 56.62 | 57.68 | 56.40 | 57.67 | 1,817,565 | +0.73(+1.29%) |
Jul 27, 2016 | 56.99 | 58.70 | 55.49 | 56.93 | 5,233,843 | -3.16(-5.25%) |
Jul 26, 2016 | 59.80 | 60.27 | 59.52 | 60.09 | 2,100,092 | +0.53(+0.90%) |
Jul 25, 2016 | 59.77 | 60.02 | 59.50 | 59.56 | 1,274,568 | -0.44(-0.74%) |
Jul 22, 2016 | 59.42 | 60.21 | 59.17 | 60.00 | 1,362,243 | +0.67(+1.12%) |
Jul 21, 2016 | 59.27 | 59.66 | 59.02 | 59.33 | 1,778,136 | +0.05(+0.08%) |
Jul 20, 2016 | 59.66 | 60.27 | 59.15 | 59.28 | 1,532,857 | -0.37(-0.63%) |
Jul 19, 2016 | 59.18 | 59.80 | 58.86 | 59.66 | 1,555,013 | +0.15(+0.25%) |
Jul 18, 2016 | 58.92 | 59.97 | 58.48 | 59.51 | 2,366,783 | -0.42(-0.70%) |
Jul 15, 2016 | 60.39 | 60.39 | 59.62 | 59.92 | 2,482,159 | -0.30(-0.50%) |
Jul 14, 2016 | 61.07 | 61.07 | 60.21 | 60.22 | 1,260,216 | -0.44(-0.73%) |
Jul 13, 2016 | 60.42 | 60.81 | 60.22 | 60.67 | 2,076,717 | +0.32(+0.52%) |
Jul 12, 2016 | 59.87 | 60.38 | 59.87 | 60.35 | 1,635,636 | +0.49(+0.82%) |
Jul 11, 2016 | 60.37 | 60.87 | 59.24 | 59.86 | 4,540,123 | -2.14(-3.45%) |
Jul 08, 2016 | 61.44 | 62.16 | 61.11 | 62.00 | 2,598,345 | +0.89(+1.46%) |
Jul 07, 2016 | 62.41 | 62.47 | 61.05 | 61.11 | 3,284,879 | -1.39(-2.23%) |
Jul 05, 2016 | 62.55 | 62.85 | 62.25 | 62.50 | 1,149,232 | -0.13(-0.21%) |