Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.03 | 58.09 | 56.89 | 57.75 | 4,701,343 | +1.19(+2.10%) |
Sep 29, 2016 | 57.46 | 57.82 | 56.32 | 56.56 | 4,271,963 | -1.19(-2.06%) |
Sep 28, 2016 | 57.23 | 57.82 | 56.87 | 57.75 | 2,812,826 | +0.70(+1.23%) |
Sep 27, 2016 | 55.78 | 57.08 | 55.52 | 57.05 | 3,823,167 | +0.88(+1.57%) |
Sep 26, 2016 | 56.28 | 56.44 | 55.89 | 56.16 | 4,143,067 | -0.66(-1.16%) |
Sep 23, 2016 | 57.38 | 57.64 | 56.64 | 56.82 | 4,564,188 | +0.14(+0.25%) |
Sep 22, 2016 | 57.17 | 57.27 | 56.64 | 56.68 | 3,209,612 | -0.40(-0.69%) |
Sep 21, 2016 | 56.91 | 57.21 | 56.24 | 57.08 | 3,692,136 | +0.53(+0.94%) |
Sep 20, 2016 | 56.69 | 56.89 | 56.25 | 56.55 | 3,714,563 | +0.08(+0.14%) |
Sep 19, 2016 | 56.52 | 57.19 | 56.33 | 56.47 | 2,490,077 | +0.30(+0.53%) |
Sep 16, 2016 | 56.48 | 56.61 | 55.87 | 56.17 | 6,249,343 | -0.73(-1.28%) |
Sep 15, 2016 | 56.21 | 57.22 | 55.99 | 56.90 | 4,895,236 | +0.63(+1.12%) |
Sep 14, 2016 | 55.88 | 56.31 | 55.43 | 56.27 | 5,906,871 | +0.47(+0.84%) |
Sep 13, 2016 | 55.53 | 56.09 | 55.09 | 55.80 | 3,462,162 | -0.59(-1.05%) |
Sep 12, 2016 | 55.45 | 56.57 | 54.94 | 56.40 | 3,788,487 | +0.40(+0.71%) |
Sep 09, 2016 | 55.77 | 56.72 | 55.65 | 56.00 | 5,006,244 | +0.35(+0.62%) |
Sep 08, 2016 | 55.71 | 55.91 | 55.29 | 55.65 | 2,902,167 | +0.13(+0.23%) |
Sep 07, 2016 | 55.43 | 55.70 | 55.17 | 55.53 | 2,774,387 | -0.06(-0.10%) |
Sep 06, 2016 | 56.17 | 56.17 | 55.13 | 55.58 | 3,070,412 | -0.64(-1.13%) |
Sep 02, 2016 | 55.97 | 56.22 | 56.22 | 56.22 | 3,034,516 | +0.46(+0.82%) |
Sep 01, 2016 | 56.31 | 56.57 | 55.15 | 55.76 | 3,121,834 | -0.38(-0.68%) |
Aug 31, 2016 | 56.31 | 56.56 | 55.57 | 56.14 | 3,761,745 | -0.13(-0.23%) |
Aug 30, 2016 | 55.60 | 56.38 | 55.60 | 56.27 | 2,808,337 | +0.67(+1.21%) |
Aug 29, 2016 | 55.00 | 55.91 | 55.00 | 55.60 | 2,298,427 | +0.74(+1.34%) |
Aug 26, 2016 | 54.81 | 55.48 | 54.47 | 54.86 | 2,834,490 | +0.20(+0.36%) |
Aug 25, 2016 | 54.19 | 54.70 | 54.19 | 54.66 | 2,261,972 | +0.41(+0.76%) |
Aug 24, 2016 | 54.26 | 54.49 | 54.13 | 54.25 | 1,740,846 | +0.18(+0.33%) |
Aug 23, 2016 | 54.06 | 54.55 | 54.01 | 54.08 | 1,945,536 | +0.28(+0.51%) |
Aug 22, 2016 | 53.62 | 53.89 | 53.40 | 53.80 | 2,019,321 | -0.08(-0.14%) |
Aug 19, 2016 | 53.54 | 53.99 | 53.19 | 53.88 | 2,242,787 | +0.25(+0.47%) |
Aug 18, 2016 | 53.98 | 54.06 | 53.47 | 53.62 | 2,558,849 | -0.36(-0.67%) |
Aug 17, 2016 | 53.79 | 54.07 | 53.70 | 53.99 | 2,835,006 | +0.22(+0.40%) |
Aug 16, 2016 | 53.60 | 53.93 | 53.40 | 53.77 | 2,834,567 | +0.01(+0.03%) |
Aug 15, 2016 | 53.49 | 53.93 | 53.40 | 53.76 | 2,776,199 | +0.83(+1.58%) |
Aug 12, 2016 | 52.90 | 53.12 | 52.45 | 52.92 | 4,362,628 | -0.69(-1.29%) |
Aug 11, 2016 | 53.41 | 53.89 | 53.27 | 53.62 | 3,286,317 | +0.23(+0.43%) |
Aug 10, 2016 | 54.28 | 54.40 | 53.32 | 53.39 | 3,963,562 | -0.91(-1.68%) |
Aug 09, 2016 | 54.15 | 54.41 | 53.91 | 54.30 | 3,440,870 | +0.13(+0.23%) |
Aug 08, 2016 | 53.51 | 54.28 | 53.37 | 54.17 | 4,974,602 | +0.89(+1.67%) |
Aug 05, 2016 | 51.81 | 53.41 | 51.81 | 53.28 | 5,042,528 | +2.24(+4.38%) |
Aug 04, 2016 | 52.25 | 52.38 | 50.63 | 51.05 | 5,717,944 | -2.32(-4.35%) |
Aug 03, 2016 | 52.06 | 53.62 | 52.03 | 53.37 | 3,900,190 | +1.53(+2.95%) |
Aug 02, 2016 | 52.49 | 52.79 | 51.30 | 51.84 | 3,792,054 | -0.62(-1.18%) |
Aug 01, 2016 | 52.97 | 53.15 | 52.25 | 52.45 | 2,844,533 | -0.31(-0.58%) |
Jul 29, 2016 | 52.61 | 53.19 | 52.57 | 52.76 | 3,650,471 | -0.34(-0.63%) |
Jul 28, 2016 | 52.76 | 53.22 | 52.36 | 53.10 | 1,691,894 | +0.25(+0.46%) |
Jul 27, 2016 | 53.10 | 53.38 | 52.49 | 52.85 | 2,627,964 | -0.33(-0.62%) |
Jul 26, 2016 | 52.87 | 53.26 | 52.87 | 53.18 | 1,481,161 | +0.25(+0.46%) |
Jul 25, 2016 | 52.92 | 53.09 | 52.60 | 52.94 | 1,950,117 | -0.15(-0.29%) |
Jul 22, 2016 | 53.09 | 53.16 | 52.65 | 53.09 | 1,689,362 | +0.23(+0.44%) |
Jul 21, 2016 | 53.07 | 53.21 | 52.64 | 52.86 | 1,825,746 | -0.08(-0.15%) |
Jul 20, 2016 | 52.99 | 53.02 | 52.43 | 52.94 | 2,621,020 | +0.26(+0.49%) |
Jul 19, 2016 | 52.41 | 52.78 | 52.24 | 52.68 | 2,200,177 | -0.16(-0.31%) |
Jul 18, 2016 | 52.48 | 53.16 | 52.24 | 52.84 | 2,977,668 | +0.20(+0.39%) |
Jul 15, 2016 | 52.96 | 53.06 | 52.36 | 52.64 | 3,003,650 | +0.06(+0.12%) |
Jul 14, 2016 | 52.49 | 52.91 | 52.25 | 52.57 | 3,850,261 | +1.35(+2.63%) |
Jul 13, 2016 | 51.36 | 51.70 | 50.64 | 51.23 | 2,394,699 | -0.27(-0.53%) |
Jul 12, 2016 | 51.16 | 51.80 | 51.07 | 51.50 | 3,766,079 | +1.18(+2.34%) |
Jul 11, 2016 | 50.29 | 50.65 | 50.04 | 50.32 | 2,932,099 | +0.57(+1.15%) |
Jul 08, 2016 | 49.23 | 49.98 | 48.38 | 49.75 | 2,936,062 | +1.37(+2.82%) |
Jul 07, 2016 | 48.47 | 49.38 | 48.05 | 48.38 | 3,433,387 | -0.07(-0.14%) |
Jul 06, 2016 | 47.74 | 48.48 | 47.31 | 48.45 | 3,379,435 | +0.28(+0.58%) |
Jul 05, 2016 | 48.85 | 49.13 | 47.70 | 48.17 | 3,757,530 | -1.58(-3.18%) |