Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.09 | 60.28 | 59.08 | 59.89 | 14,526,980 | +0.95(+1.62%) |
Sep 29, 2016 | 59.92 | 60.05 | 58.85 | 58.94 | 10,003,122 | -0.84(-1.41%) |
Sep 28, 2016 | 59.89 | 60.18 | 59.43 | 59.78 | 9,031,542 | -0.21(-0.35%) |
Sep 27, 2016 | 60.04 | 60.48 | 59.53 | 59.99 | 17,433,616 | -1.04(-1.70%) |
Sep 26, 2016 | 61.31 | 61.41 | 60.49 | 61.03 | 11,936,683 | -0.57(-0.92%) |
Sep 23, 2016 | 61.73 | 62.07 | 61.48 | 61.59 | 9,953,772 | -0.11(-0.18%) |
Sep 22, 2016 | 62.05 | 62.07 | 61.24 | 61.71 | 10,843,797 | -0.14(-0.22%) |
Sep 21, 2016 | 62.09 | 62.11 | 61.05 | 61.84 | 18,002,080 | -0.06(-0.10%) |
Sep 20, 2016 | 60.28 | 62.12 | 60.28 | 61.90 | 23,198,936 | +2.11(+3.53%) |
Sep 19, 2016 | 59.74 | 60.19 | 59.66 | 59.79 | 9,556,964 | +0.14(+0.24%) |
Sep 16, 2016 | 59.69 | 59.94 | 59.35 | 59.65 | 13,617,584 | -0.03(-0.05%) |
Sep 15, 2016 | 58.85 | 59.95 | 58.49 | 59.68 | 13,393,661 | +0.92(+1.57%) |
Sep 14, 2016 | 59.00 | 59.35 | 58.62 | 58.75 | 10,995,593 | +0.02(+0.04%) |
Sep 13, 2016 | 59.18 | 59.18 | 58.31 | 58.73 | 12,477,862 | -0.59(-1.00%) |
Sep 12, 2016 | 58.45 | 59.46 | 58.45 | 59.33 | 11,820,168 | +0.60(+1.02%) |
Sep 09, 2016 | 59.03 | 59.44 | 58.72 | 58.72 | 13,842,734 | -0.71(-1.19%) |
Sep 08, 2016 | 58.94 | 59.54 | 58.39 | 59.43 | 11,362,489 | +0.58(+0.98%) |
Sep 07, 2016 | 58.97 | 59.29 | 58.63 | 58.85 | 10,941,861 | +0.26(+0.44%) |
Sep 06, 2016 | 58.52 | 58.91 | 58.12 | 58.60 | 15,481,283 | +0.74(+1.29%) |
Sep 02, 2016 | 58.40 | 57.85 | 57.85 | 57.85 | 10,574,492 | -0.40(-0.68%) |
Sep 01, 2016 | 59.01 | 59.03 | 57.89 | 58.25 | 16,482,315 | -0.72(-1.22%) |
Aug 31, 2016 | 58.49 | 59.14 | 58.37 | 58.97 | 12,969,792 | +0.35(+0.59%) |
Aug 30, 2016 | 58.72 | 58.98 | 58.43 | 58.63 | 12,191,404 | -0.19(-0.32%) |
Aug 29, 2016 | 59.93 | 59.97 | 58.41 | 58.81 | 20,444,582 | -1.20(-2.01%) |
Aug 26, 2016 | 60.27 | 60.44 | 59.64 | 60.02 | 11,866,134 | -0.23(-0.39%) |
Aug 25, 2016 | 60.53 | 60.94 | 59.66 | 60.25 | 12,253,078 | -0.32(-0.52%) |
Aug 24, 2016 | 61.30 | 61.77 | 60.33 | 60.57 | 12,891,568 | -0.73(-1.19%) |
Aug 23, 2016 | 61.29 | 61.43 | 60.96 | 61.30 | 11,004,077 | +0.41(+0.68%) |
Aug 22, 2016 | 60.86 | 61.35 | 60.64 | 60.88 | 9,996,197 | -0.06(-0.10%) |
Aug 19, 2016 | 60.61 | 61.08 | 60.36 | 60.94 | 10,935,657 | +0.31(+0.51%) |
Aug 18, 2016 | 60.85 | 61.15 | 60.33 | 60.64 | 11,952,809 | -0.08(-0.14%) |
Aug 17, 2016 | 59.79 | 60.85 | 59.66 | 60.72 | 14,066,111 | +1.09(+1.83%) |
Aug 16, 2016 | 59.87 | 60.04 | 59.62 | 59.63 | 10,591,063 | -0.30(-0.50%) |
Aug 15, 2016 | 60.10 | 60.26 | 59.76 | 59.93 | 9,917,343 | -0.01(-0.01%) |
Aug 12, 2016 | 59.70 | 60.02 | 59.34 | 59.94 | 11,209,503 | +0.07(+0.11%) |
Aug 11, 2016 | 59.55 | 60.18 | 59.29 | 59.87 | 11,236,541 | +0.50(+0.85%) |
Aug 10, 2016 | 59.76 | 59.88 | 59.03 | 59.36 | 15,977,858 | -0.32(-0.54%) |
Aug 09, 2016 | 60.09 | 60.12 | 59.45 | 59.69 | 12,728,769 | -0.31(-0.51%) |
Aug 08, 2016 | 60.54 | 60.79 | 59.45 | 60.00 | 12,640,748 | -0.50(-0.83%) |
Aug 05, 2016 | 60.34 | 60.69 | 60.09 | 60.50 | 14,211,060 | +0.48(+0.80%) |
Aug 04, 2016 | 60.35 | 60.67 | 59.85 | 60.02 | 12,942,810 | -0.24(-0.40%) |
Aug 03, 2016 | 59.98 | 60.32 | 59.52 | 60.26 | 14,444,475 | +0.39(+0.65%) |
Aug 02, 2016 | 60.93 | 61.09 | 59.78 | 59.87 | 17,819,812 | -0.67(-1.11%) |
Aug 01, 2016 | 60.05 | 61.10 | 59.82 | 60.54 | 19,614,476 | +0.74(+1.25%) |
Jul 29, 2016 | 60.64 | 60.82 | 59.72 | 59.79 | 25,871,596 | -1.33(-2.18%) |
Jul 28, 2016 | 61.66 | 61.68 | 60.66 | 61.12 | 17,292,564 | -0.41(-0.67%) |
Jul 27, 2016 | 61.20 | 61.68 | 60.99 | 61.54 | 18,743,810 | +0.56(+0.91%) |
Jul 26, 2016 | 63.24 | 63.31 | 60.58 | 60.98 | 62,949,408 | -5.64(-8.47%) |
Jul 25, 2016 | 65.13 | 66.85 | 64.92 | 66.62 | 20,849,374 | +1.50(+2.31%) |
Jul 22, 2016 | 65.70 | 65.79 | 64.95 | 65.12 | 9,801,617 | -0.52(-0.79%) |
Jul 21, 2016 | 65.58 | 66.08 | 64.93 | 65.64 | 12,564,061 | +0.44(+0.67%) |
Jul 20, 2016 | 64.30 | 65.55 | 64.03 | 65.20 | 12,034,664 | +0.92(+1.43%) |
Jul 19, 2016 | 65.08 | 65.43 | 64.16 | 64.28 | 13,068,284 | -1.12(-1.71%) |
Jul 18, 2016 | 65.41 | 65.71 | 65.06 | 65.41 | 9,020,865 | +0.20(+0.30%) |
Jul 15, 2016 | 64.46 | 66.18 | 64.36 | 65.21 | 15,262,331 | +0.85(+1.32%) |
Jul 14, 2016 | 65.03 | 65.09 | 64.16 | 64.36 | 10,770,965 | -0.16(-0.24%) |
Jul 13, 2016 | 65.24 | 65.52 | 64.50 | 64.52 | 11,076,798 | -0.66(-1.02%) |
Jul 12, 2016 | 65.32 | 65.69 | 65.07 | 65.18 | 10,443,287 | +0.29(+0.44%) |
Jul 11, 2016 | 65.13 | 65.63 | 64.77 | 64.89 | 9,905,665 | -0.23(-0.35%) |
Jul 08, 2016 | 64.68 | 65.41 | 64.31 | 65.12 | 10,139,298 | +0.81(+1.26%) |
Jul 07, 2016 | 64.63 | 64.90 | 63.78 | 64.31 | 8,990,452 | +1.19(+1.88%) |
Jul 05, 2016 | 63.71 | 64.07 | 62.83 | 63.12 | 10,129,207 | -0.73(-1.14%) |