Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.39 | 58.63 | 56.87 | 57.26 | 3,915,256 | -0.94(-1.61%) |
Sep 29, 2016 | 58.48 | 58.52 | 57.77 | 58.19 | 2,156,106 | -0.49(-0.83%) |
Sep 28, 2016 | 59.25 | 59.34 | 58.38 | 58.68 | 2,260,555 | -0.52(-0.87%) |
Sep 27, 2016 | 60.18 | 60.48 | 59.10 | 59.20 | 2,208,788 | -0.62(-1.03%) |
Sep 26, 2016 | 59.85 | 60.06 | 59.55 | 59.81 | 2,007,008 | -0.02(-0.03%) |
Sep 23, 2016 | 59.77 | 60.09 | 59.50 | 59.83 | 1,629,628 | -0.13(-0.22%) |
Sep 22, 2016 | 59.58 | 60.07 | 59.50 | 59.96 | 2,535,604 | +0.60(+1.01%) |
Sep 21, 2016 | 58.14 | 59.38 | 58.06 | 59.36 | 2,661,128 | +1.16(+1.99%) |
Sep 20, 2016 | 58.27 | 58.42 | 58.06 | 58.20 | 3,233,085 | +0.11(+0.18%) |
Sep 19, 2016 | 57.26 | 58.13 | 57.26 | 58.09 | 2,308,263 | +0.83(+1.45%) |
Sep 16, 2016 | 56.58 | 57.31 | 56.42 | 57.26 | 3,811,044 | +0.57(+1.01%) |
Sep 15, 2016 | 56.39 | 56.82 | 56.11 | 56.69 | 1,855,376 | +0.33(+0.58%) |
Sep 14, 2016 | 56.23 | 56.75 | 55.97 | 56.37 | 2,663,645 | +0.68(+1.23%) |
Sep 13, 2016 | 56.63 | 56.64 | 55.58 | 55.68 | 2,181,083 | -0.93(-1.64%) |
Sep 12, 2016 | 55.51 | 56.75 | 55.51 | 56.61 | 3,283,499 | +1.14(+2.06%) |
Sep 09, 2016 | 56.94 | 57.21 | 55.45 | 55.47 | 4,343,790 | -2.22(-3.85%) |
Sep 08, 2016 | 57.64 | 57.99 | 57.38 | 57.69 | 1,952,697 | -0.11(-0.18%) |
Sep 07, 2016 | 57.94 | 58.01 | 57.54 | 57.80 | 1,540,413 | -0.21(-0.35%) |
Sep 06, 2016 | 57.47 | 58.13 | 57.45 | 58.00 | 1,526,628 | +0.55(+0.97%) |
Sep 02, 2016 | 56.94 | 57.45 | 57.45 | 57.45 | 2,138,270 | +0.51(+0.89%) |
Sep 01, 2016 | 57.14 | 57.22 | 56.81 | 56.94 | 1,346,176 | -0.28(-0.49%) |
Aug 31, 2016 | 56.79 | 57.24 | 56.50 | 57.22 | 2,961,717 | +0.49(+0.87%) |
Aug 30, 2016 | 57.08 | 57.46 | 56.69 | 56.72 | 1,602,582 | -0.49(-0.86%) |
Aug 29, 2016 | 57.11 | 57.53 | 56.93 | 57.22 | 2,442,705 | +0.36(+0.64%) |
Aug 26, 2016 | 58.17 | 58.50 | 56.80 | 56.85 | 1,481,893 | -1.28(-2.20%) |
Aug 25, 2016 | 58.09 | 58.47 | 57.89 | 58.13 | 1,607,019 | +0.10(+0.17%) |
Aug 24, 2016 | 57.96 | 58.17 | 57.51 | 58.03 | 1,698,533 | -0.11(-0.18%) |
Aug 23, 2016 | 58.31 | 58.69 | 58.14 | 58.14 | 1,072,140 | -0.22(-0.38%) |
Aug 22, 2016 | 58.37 | 58.66 | 58.15 | 58.36 | 1,224,500 | +0.19(+0.33%) |
Aug 19, 2016 | 58.58 | 58.61 | 57.74 | 58.17 | 2,446,879 | -0.67(-1.14%) |
Aug 18, 2016 | 57.92 | 58.94 | 57.92 | 58.84 | 3,575,316 | +0.76(+1.31%) |
Aug 17, 2016 | 57.03 | 58.13 | 56.34 | 58.08 | 3,162,708 | +0.99(+1.73%) |
Aug 16, 2016 | 57.83 | 57.87 | 57.09 | 57.09 | 2,892,371 | -0.88(-1.52%) |
Aug 15, 2016 | 59.31 | 59.52 | 57.86 | 57.97 | 4,165,743 | -1.43(-2.41%) |
Aug 12, 2016 | 59.36 | 59.57 | 59.12 | 59.40 | 2,413,410 | +0.30(+0.51%) |
Aug 11, 2016 | 58.87 | 59.12 | 58.69 | 59.10 | 1,893,586 | +0.11(+0.19%) |
Aug 10, 2016 | 59.05 | 59.17 | 58.79 | 58.99 | 1,825,798 | +0.11(+0.19%) |
Aug 09, 2016 | 58.63 | 59.05 | 58.35 | 58.87 | 1,895,623 | +0.33(+0.57%) |
Aug 08, 2016 | 58.68 | 59.08 | 58.38 | 58.54 | 1,809,128 | -0.08(-0.13%) |
Aug 05, 2016 | 59.14 | 59.29 | 58.55 | 58.62 | 2,607,198 | -0.78(-1.32%) |
Aug 04, 2016 | 59.58 | 59.86 | 59.20 | 59.40 | 1,805,027 | -0.08(-0.14%) |
Aug 03, 2016 | 60.34 | 60.46 | 59.22 | 59.48 | 2,108,435 | -0.92(-1.52%) |
Aug 02, 2016 | 60.46 | 60.62 | 60.04 | 60.40 | 1,487,665 | -0.26(-0.42%) |
Aug 01, 2016 | 60.09 | 60.77 | 60.07 | 60.66 | 1,809,385 | +0.29(+0.47%) |
Jul 29, 2016 | 60.15 | 60.95 | 59.97 | 60.37 | 3,101,840 | +0.15(+0.25%) |
Jul 28, 2016 | 59.88 | 60.36 | 59.65 | 60.22 | 1,223,654 | +0.34(+0.57%) |
Jul 27, 2016 | 60.50 | 60.55 | 59.04 | 59.88 | 3,726,570 | -0.77(-1.27%) |
Jul 26, 2016 | 61.22 | 61.22 | 60.34 | 60.65 | 1,664,668 | -0.56(-0.91%) |
Jul 25, 2016 | 61.19 | 61.27 | 60.78 | 61.21 | 1,711,133 | +0.01(+0.01%) |
Jul 22, 2016 | 60.15 | 61.27 | 60.15 | 61.20 | 2,475,707 | +0.97(+1.61%) |
Jul 21, 2016 | 59.49 | 60.23 | 59.06 | 60.23 | 2,558,485 | +0.74(+1.24%) |
Jul 20, 2016 | 59.64 | 59.76 | 59.16 | 59.49 | 2,090,667 | -0.15(-0.25%) |
Jul 19, 2016 | 59.63 | 59.81 | 59.31 | 59.64 | 1,325,450 | +0.04(+0.06%) |
Jul 18, 2016 | 59.89 | 60.07 | 59.46 | 59.60 | 2,093,180 | -0.07(-0.11%) |
Jul 15, 2016 | 59.66 | 59.95 | 59.26 | 59.67 | 2,326,313 | +0.02(+0.04%) |
Jul 14, 2016 | 59.39 | 59.76 | 59.27 | 59.65 | 2,203,142 | -0.23(-0.38%) |
Jul 13, 2016 | 59.67 | 59.98 | 59.41 | 59.88 | 2,745,158 | +0.49(+0.83%) |
Jul 12, 2016 | 60.06 | 60.21 | 59.36 | 59.39 | 3,193,917 | -1.08(-1.78%) |
Jul 11, 2016 | 60.26 | 60.68 | 59.63 | 60.46 | 3,237,092 | -0.14(-0.22%) |
Jul 08, 2016 | 60.12 | 60.63 | 60.31 | 60.60 | 3,096,622 | +0.29(+0.49%) |
Jul 07, 2016 | 61.27 | 61.33 | 60.10 | 60.31 | 3,139,916 | -1.18(-1.91%) |
Jul 06, 2016 | 61.23 | 61.55 | 60.71 | 61.48 | 2,365,980 | -0.09(-0.15%) |
Jul 05, 2016 | 60.86 | 61.73 | 60.70 | 61.57 | 2,849,569 | +0.87(+1.44%) |