Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.13 | 57.66 | 57.00 | 57.36 | 4,776,312 | +0.60(+1.06%) |
Sep 29, 2016 | 57.52 | 58.05 | 56.40 | 56.76 | 4,587,826 | -0.76(-1.32%) |
Sep 28, 2016 | 57.57 | 57.78 | 57.09 | 57.53 | 3,982,855 | -0.05(-0.09%) |
Sep 27, 2016 | 57.27 | 57.70 | 56.95 | 57.58 | 4,343,939 | +0.77(+1.36%) |
Sep 26, 2016 | 56.83 | 57.44 | 56.30 | 56.81 | 7,754,814 | -0.39(-0.67%) |
Sep 23, 2016 | 57.79 | 58.07 | 57.14 | 57.19 | 5,675,523 | -0.70(-1.21%) |
Sep 22, 2016 | 57.64 | 58.29 | 57.62 | 57.89 | 3,587,737 | +0.31(+0.54%) |
Sep 21, 2016 | 57.32 | 57.77 | 57.08 | 57.58 | 4,297,265 | +0.50(+0.88%) |
Sep 20, 2016 | 57.79 | 57.90 | 57.06 | 57.08 | 3,268,268 | -0.30(-0.53%) |
Sep 19, 2016 | 57.29 | 57.85 | 57.03 | 57.38 | 3,782,922 | +0.36(+0.63%) |
Sep 16, 2016 | 56.76 | 57.28 | 56.58 | 57.02 | 11,694,935 | -0.15(-0.27%) |
Sep 15, 2016 | 56.79 | 57.48 | 56.73 | 57.18 | 5,202,695 | +0.31(+0.55%) |
Sep 14, 2016 | 57.65 | 57.65 | 56.74 | 56.86 | 6,031,872 | -0.79(-1.37%) |
Sep 13, 2016 | 58.42 | 58.51 | 57.36 | 57.65 | 6,274,320 | -1.38(-2.34%) |
Sep 12, 2016 | 57.97 | 59.20 | 57.45 | 59.03 | 5,496,085 | +0.70(+1.20%) |
Sep 09, 2016 | 58.89 | 59.14 | 58.33 | 58.33 | 5,743,604 | -1.00(-1.69%) |
Sep 08, 2016 | 59.25 | 59.76 | 59.16 | 59.34 | 4,553,547 | +0.04(+0.08%) |
Sep 07, 2016 | 58.66 | 59.30 | 58.50 | 59.29 | 3,573,169 | +0.39(+0.65%) |
Sep 06, 2016 | 58.37 | 58.91 | 58.27 | 58.91 | 4,416,801 | +0.51(+0.87%) |
Sep 02, 2016 | 58.28 | 58.39 | 58.39 | 58.39 | 3,496,146 | +0.30(+0.51%) |
Sep 01, 2016 | 58.72 | 58.80 | 57.70 | 58.10 | 4,083,322 | -0.64(-1.10%) |
Aug 31, 2016 | 58.65 | 58.86 | 58.10 | 58.74 | 5,340,292 | +0.12(+0.20%) |
Aug 30, 2016 | 58.91 | 59.09 | 58.31 | 58.63 | 4,215,208 | -0.06(-0.11%) |
Aug 29, 2016 | 58.22 | 58.91 | 58.05 | 58.69 | 4,659,568 | +0.65(+1.13%) |
Aug 26, 2016 | 58.47 | 58.66 | 57.79 | 58.04 | 4,045,310 | -0.19(-0.32%) |
Aug 25, 2016 | 58.22 | 58.36 | 58.01 | 58.22 | 4,737,669 | -0.14(-0.25%) |
Aug 24, 2016 | 58.99 | 59.23 | 58.27 | 58.37 | 4,608,636 | -0.47(-0.79%) |
Aug 23, 2016 | 58.88 | 59.37 | 58.84 | 58.83 | 3,965,018 | +0.29(+0.49%) |
Aug 22, 2016 | 58.70 | 58.71 | 58.19 | 58.55 | 3,606,706 | -0.15(-0.26%) |
Aug 19, 2016 | 58.65 | 58.83 | 58.29 | 58.70 | 3,107,045 | -0.09(-0.15%) |
Aug 18, 2016 | 58.69 | 58.92 | 58.47 | 58.79 | 3,134,168 | -0.04(-0.08%) |
Aug 17, 2016 | 58.65 | 58.99 | 58.30 | 58.83 | 3,410,077 | +0.34(+0.58%) |
Aug 16, 2016 | 58.77 | 58.82 | 58.48 | 58.49 | 3,132,100 | -0.30(-0.50%) |
Aug 15, 2016 | 58.47 | 58.96 | 58.47 | 58.79 | 3,501,711 | +0.22(+0.38%) |
Aug 12, 2016 | 58.37 | 58.68 | 58.23 | 58.56 | 2,348,641 | -0.09(-0.15%) |
Aug 11, 2016 | 58.22 | 58.82 | 58.13 | 58.65 | 2,735,279 | +0.66(+1.14%) |
Aug 10, 2016 | 58.61 | 58.67 | 57.85 | 57.99 | 3,218,478 | -0.58(-0.99%) |
Aug 09, 2016 | 58.97 | 59.13 | 58.38 | 58.57 | 4,132,340 | -0.39(-0.67%) |
Aug 08, 2016 | 58.97 | 59.34 | 58.77 | 58.97 | 3,632,375 | +0.28(+0.47%) |
Aug 05, 2016 | 57.81 | 58.86 | 57.64 | 58.69 | 5,429,821 | +1.42(+2.47%) |
Aug 04, 2016 | 57.22 | 57.35 | 56.89 | 57.27 | 4,108,257 | +0.10(+0.17%) |
Aug 03, 2016 | 56.88 | 57.35 | 56.85 | 57.18 | 3,387,674 | +0.32(+0.57%) |
Aug 02, 2016 | 57.29 | 57.53 | 56.61 | 56.85 | 2,825,488 | -0.59(-1.03%) |
Aug 01, 2016 | 57.77 | 57.99 | 57.29 | 57.44 | 3,252,976 | -0.30(-0.51%) |
Jul 29, 2016 | 57.96 | 57.99 | 57.48 | 57.74 | 4,167,141 | -0.30(-0.51%) |
Jul 28, 2016 | 57.65 | 58.20 | 57.38 | 58.04 | 3,398,232 | +0.18(+0.31%) |
Jul 27, 2016 | 57.57 | 58.17 | 57.51 | 57.86 | 3,537,211 | +0.20(+0.34%) |
Jul 26, 2016 | 57.71 | 57.82 | 57.31 | 57.66 | 3,065,415 | +0.04(+0.06%) |
Jul 25, 2016 | 57.51 | 57.70 | 57.36 | 57.62 | 3,416,412 | +0.04(+0.08%) |
Jul 22, 2016 | 56.79 | 57.63 | 56.76 | 57.58 | 4,536,290 | +0.76(+1.34%) |
Jul 21, 2016 | 57.15 | 57.67 | 56.33 | 56.82 | 10,645,716 | -0.94(-1.63%) |
Jul 20, 2016 | 57.59 | 58.05 | 56.88 | 57.76 | 9,278,856 | +0.29(+0.50%) |
Jul 19, 2016 | 57.05 | 57.48 | 56.88 | 57.47 | 4,287,395 | +0.15(+0.27%) |
Jul 18, 2016 | 57.29 | 57.44 | 56.92 | 57.32 | 3,639,352 | +0.19(+0.33%) |
Jul 15, 2016 | 57.28 | 57.43 | 56.71 | 57.13 | 4,103,396 | +0.15(+0.27%) |
Jul 14, 2016 | 57.02 | 57.33 | 56.80 | 56.98 | 4,931,224 | +0.46(+0.81%) |
Jul 13, 2016 | 56.41 | 56.75 | 56.11 | 56.52 | 4,339,961 | +0.09(+0.16%) |
Jul 12, 2016 | 56.10 | 56.73 | 56.10 | 56.43 | 5,059,237 | +0.75(+1.35%) |
Jul 11, 2016 | 55.49 | 55.95 | 55.41 | 55.68 | 3,811,692 | +0.60(+1.09%) |
Jul 08, 2016 | 54.35 | 55.18 | 53.58 | 55.08 | 6,439,687 | +1.50(+2.81%) |
Jul 07, 2016 | 53.28 | 54.04 | 53.19 | 53.58 | 5,668,241 | +0.30(+0.55%) |
Jul 06, 2016 | 52.63 | 53.50 | 52.18 | 53.28 | 6,122,664 | +0.30(+0.56%) |
Jul 05, 2016 | 53.94 | 54.09 | 52.81 | 52.98 | 5,483,449 | -1.38(-2.54%) |