Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.41 | 62.56 | 61.21 | 62.25 | 3,687,529 | +1.27(+2.09%) |
Sep 29, 2016 | 62.06 | 62.39 | 60.22 | 60.97 | 3,651,751 | -1.20(-1.94%) |
Sep 28, 2016 | 62.20 | 62.47 | 61.36 | 62.18 | 2,874,139 | -0.04(-0.07%) |
Sep 27, 2016 | 61.08 | 62.25 | 60.79 | 62.22 | 2,775,095 | +0.86(+1.40%) |
Sep 26, 2016 | 61.73 | 62.09 | 61.18 | 61.36 | 3,548,816 | -0.41(-0.66%) |
Sep 23, 2016 | 62.17 | 62.61 | 61.74 | 61.77 | 3,576,656 | -0.75(-1.19%) |
Sep 22, 2016 | 62.19 | 62.58 | 62.10 | 62.51 | 3,797,499 | +0.40(+0.64%) |
Sep 21, 2016 | 61.33 | 62.20 | 61.15 | 62.12 | 4,703,985 | +0.97(+1.59%) |
Sep 20, 2016 | 61.92 | 62.13 | 60.99 | 61.15 | 2,902,073 | -0.36(-0.59%) |
Sep 19, 2016 | 61.15 | 61.81 | 61.02 | 61.51 | 3,641,931 | +0.67(+1.10%) |
Sep 16, 2016 | 61.13 | 61.19 | 60.47 | 60.84 | 3,709,865 | -0.68(-1.10%) |
Sep 15, 2016 | 61.08 | 61.63 | 60.39 | 61.52 | 3,574,424 | +0.35(+0.57%) |
Sep 14, 2016 | 61.61 | 61.80 | 60.90 | 61.17 | 3,204,145 | -0.55(-0.88%) |
Sep 13, 2016 | 61.97 | 62.36 | 61.13 | 61.72 | 4,043,448 | -1.11(-1.77%) |
Sep 12, 2016 | 61.63 | 63.06 | 61.04 | 62.83 | 3,795,181 | +0.74(+1.19%) |
Sep 09, 2016 | 62.41 | 62.70 | 62.06 | 62.09 | 4,689,707 | -0.55(-0.87%) |
Sep 08, 2016 | 62.07 | 62.77 | 61.95 | 62.64 | 3,099,618 | +0.44(+0.71%) |
Sep 07, 2016 | 61.19 | 62.22 | 61.05 | 62.19 | 2,911,553 | +0.68(+1.10%) |
Sep 06, 2016 | 62.06 | 62.10 | 61.13 | 61.52 | 2,955,741 | -0.56(-0.91%) |
Sep 02, 2016 | 61.73 | 62.08 | 62.08 | 62.08 | 2,825,139 | +0.49(+0.79%) |
Sep 01, 2016 | 62.05 | 62.47 | 60.82 | 61.60 | 6,432,314 | -0.45(-0.73%) |
Aug 31, 2016 | 61.00 | 62.15 | 60.99 | 62.05 | 7,073,122 | +1.10(+1.81%) |
Aug 30, 2016 | 60.34 | 61.19 | 60.34 | 60.95 | 3,567,140 | +0.61(+1.01%) |
Aug 29, 2016 | 59.91 | 60.71 | 59.70 | 60.34 | 3,479,413 | +0.41(+0.68%) |
Aug 26, 2016 | 59.79 | 60.35 | 59.58 | 59.93 | 2,529,389 | +0.34(+0.57%) |
Aug 25, 2016 | 59.23 | 59.88 | 59.16 | 59.59 | 1,999,205 | +0.13(+0.22%) |
Aug 24, 2016 | 59.67 | 60.08 | 59.33 | 59.46 | 2,337,445 | -0.15(-0.25%) |
Aug 23, 2016 | 59.73 | 60.07 | 59.61 | 59.61 | 2,155,795 | +0.10(+0.16%) |
Aug 22, 2016 | 59.39 | 59.63 | 59.00 | 59.52 | 2,167,331 | +0.10(+0.18%) |
Aug 19, 2016 | 58.96 | 59.52 | 58.92 | 59.41 | 2,854,371 | +0.30(+0.51%) |
Aug 18, 2016 | 59.18 | 59.43 | 59.02 | 59.11 | 2,820,006 | -0.07(-0.12%) |
Aug 17, 2016 | 59.36 | 59.50 | 58.90 | 59.18 | 3,242,899 | -0.29(-0.48%) |
Aug 16, 2016 | 59.16 | 59.75 | 59.10 | 59.46 | 3,066,423 | +0.01(+0.01%) |
Aug 15, 2016 | 58.94 | 59.72 | 58.94 | 59.46 | 3,163,878 | +0.53(+0.90%) |
Aug 12, 2016 | 58.47 | 58.98 | 58.22 | 58.93 | 2,421,988 | +0.05(+0.09%) |
Aug 11, 2016 | 58.10 | 58.94 | 57.90 | 58.88 | 3,069,794 | +0.94(+1.63%) |
Aug 10, 2016 | 58.70 | 58.78 | 57.73 | 57.93 | 2,709,882 | -0.81(-1.37%) |
Aug 09, 2016 | 59.04 | 59.10 | 58.55 | 58.74 | 2,069,660 | -0.34(-0.57%) |
Aug 08, 2016 | 59.13 | 59.64 | 58.88 | 59.07 | 2,019,153 | +0.06(+0.10%) |
Aug 05, 2016 | 58.15 | 59.23 | 58.15 | 59.01 | 4,264,953 | +1.65(+2.87%) |
Aug 04, 2016 | 57.38 | 57.76 | 57.26 | 57.37 | 2,535,776 | +0.04(+0.08%) |
Aug 03, 2016 | 56.98 | 57.69 | 56.85 | 57.32 | 4,603,601 | +0.22(+0.38%) |
Aug 02, 2016 | 57.63 | 57.79 | 56.85 | 57.11 | 5,118,847 | -0.63(-1.09%) |
Aug 01, 2016 | 57.95 | 58.16 | 57.44 | 57.74 | 3,968,692 | -0.04(-0.07%) |
Jul 29, 2016 | 57.88 | 58.33 | 57.75 | 57.78 | 4,217,237 | -0.34(-0.59%) |
Jul 28, 2016 | 58.13 | 58.36 | 57.52 | 58.13 | 3,575,371 | -0.37(-0.63%) |
Jul 27, 2016 | 58.17 | 59.00 | 58.03 | 58.50 | 3,610,621 | +0.19(+0.33%) |
Jul 26, 2016 | 57.97 | 58.56 | 57.64 | 58.31 | 3,480,170 | +0.30(+0.52%) |
Jul 25, 2016 | 57.59 | 58.46 | 57.50 | 58.00 | 5,077,630 | +0.27(+0.46%) |
Jul 22, 2016 | 57.28 | 58.00 | 55.99 | 57.74 | 10,022,298 | -0.83(-1.41%) |
Jul 21, 2016 | 58.09 | 58.97 | 57.92 | 58.56 | 4,121,137 | +0.33(+0.56%) |
Jul 20, 2016 | 58.61 | 58.72 | 57.85 | 58.24 | 3,361,293 | -0.10(-0.18%) |
Jul 19, 2016 | 58.55 | 58.67 | 58.15 | 58.34 | 2,479,798 | -0.34(-0.57%) |
Jul 18, 2016 | 58.96 | 59.04 | 58.42 | 58.68 | 2,600,841 | -0.03(-0.04%) |
Jul 15, 2016 | 59.51 | 59.59 | 58.33 | 58.70 | 6,691,609 | -0.60(-1.02%) |
Jul 14, 2016 | 59.70 | 59.87 | 58.69 | 59.31 | 3,813,030 | +0.78(+1.34%) |
Jul 13, 2016 | 58.35 | 58.77 | 57.67 | 58.52 | 4,192,528 | +0.08(+0.13%) |
Jul 12, 2016 | 57.74 | 58.67 | 57.70 | 58.44 | 5,776,132 | +1.37(+2.40%) |
Jul 11, 2016 | 56.14 | 57.18 | 56.04 | 57.07 | 5,700,470 | +1.34(+2.40%) |
Jul 08, 2016 | 54.74 | 55.94 | 53.31 | 55.74 | 5,745,483 | +2.43(+4.56%) |
Jul 07, 2016 | 52.72 | 53.88 | 52.72 | 53.31 | 5,392,410 | +0.53(+1.00%) |
Jul 06, 2016 | 51.90 | 52.80 | 51.39 | 52.78 | 3,297,363 | +0.36(+0.69%) |
Jul 05, 2016 | 53.53 | 53.71 | 52.24 | 52.42 | 3,867,431 | -1.81(-3.34%) |