Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.79 | 59.03 | 57.98 | 58.37 | 5,319,004 | -0.20(-0.34%) |
Sep 29, 2016 | 58.94 | 58.94 | 58.11 | 58.57 | 3,973,508 | -0.58(-0.97%) |
Sep 28, 2016 | 59.60 | 59.60 | 58.66 | 59.14 | 2,740,066 | -0.24(-0.41%) |
Sep 27, 2016 | 60.17 | 60.39 | 59.28 | 59.38 | 3,110,451 | -0.53(-0.88%) |
Sep 26, 2016 | 60.10 | 60.29 | 59.70 | 59.91 | 3,727,248 | -0.27(-0.45%) |
Sep 23, 2016 | 60.00 | 60.37 | 59.80 | 60.18 | 3,220,884 | +0.01(+0.01%) |
Sep 22, 2016 | 59.89 | 60.25 | 59.62 | 60.17 | 3,712,518 | +0.44(+0.74%) |
Sep 21, 2016 | 58.47 | 59.75 | 58.46 | 59.73 | 3,741,048 | +1.26(+2.16%) |
Sep 20, 2016 | 58.71 | 58.95 | 58.46 | 58.46 | 3,290,658 | -0.21(-0.36%) |
Sep 19, 2016 | 58.17 | 58.72 | 58.08 | 58.68 | 4,332,724 | +0.62(+1.07%) |
Sep 16, 2016 | 57.28 | 58.11 | 57.21 | 58.06 | 6,936,227 | +0.40(+0.70%) |
Sep 15, 2016 | 57.07 | 57.73 | 57.07 | 57.65 | 3,453,570 | +0.28(+0.50%) |
Sep 14, 2016 | 58.16 | 63.99 | 57.16 | 57.37 | 3,471,981 | -0.09(-0.15%) |
Sep 13, 2016 | 57.84 | 57.95 | 57.20 | 57.46 | 4,939,836 | -0.36(-0.62%) |
Sep 12, 2016 | 56.96 | 58.02 | 56.81 | 57.81 | 4,824,684 | +0.97(+1.71%) |
Sep 09, 2016 | 58.37 | 58.50 | 56.82 | 56.84 | 4,565,654 | -2.09(-3.54%) |
Sep 08, 2016 | 58.66 | 59.08 | 58.54 | 58.93 | 2,807,150 | +0.20(+0.34%) |
Sep 07, 2016 | 59.26 | 59.26 | 58.62 | 58.73 | 3,098,574 | -0.29(-0.49%) |
Sep 06, 2016 | 58.74 | 59.24 | 58.55 | 59.03 | 3,806,567 | +0.51(+0.87%) |
Sep 02, 2016 | 57.85 | 58.51 | 58.51 | 58.51 | 3,795,146 | +0.66(+1.15%) |
Sep 01, 2016 | 58.09 | 58.19 | 57.71 | 57.85 | 3,330,238 | -0.24(-0.41%) |
Aug 31, 2016 | 57.99 | 58.16 | 57.77 | 58.09 | 4,862,796 | +0.10(+0.18%) |
Aug 30, 2016 | 58.63 | 58.92 | 57.90 | 57.99 | 4,252,374 | -0.67(-1.14%) |
Aug 29, 2016 | 58.42 | 58.78 | 58.39 | 58.66 | 2,637,544 | +0.38(+0.65%) |
Aug 26, 2016 | 59.61 | 59.92 | 58.21 | 58.28 | 3,292,053 | -1.32(-2.21%) |
Aug 25, 2016 | 59.55 | 59.85 | 59.40 | 59.60 | 2,548,279 | +0.12(+0.21%) |
Aug 24, 2016 | 59.35 | 59.62 | 58.92 | 59.48 | 2,809,155 | +0.08(+0.14%) |
Aug 23, 2016 | 59.81 | 60.05 | 59.38 | 59.40 | 3,015,872 | -0.32(-0.54%) |
Aug 22, 2016 | 59.71 | 59.96 | 59.43 | 59.72 | 2,589,939 | +0.18(+0.29%) |
Aug 19, 2016 | 60.13 | 60.21 | 59.24 | 59.54 | 3,609,209 | -0.82(-1.37%) |
Aug 18, 2016 | 59.48 | 60.37 | 59.45 | 60.37 | 5,431,891 | +0.79(+1.33%) |
Aug 17, 2016 | 58.67 | 59.67 | 57.72 | 59.57 | 8,023,159 | +0.90(+1.54%) |
Aug 16, 2016 | 59.44 | 59.49 | 58.64 | 58.67 | 6,375,032 | -0.88(-1.48%) |
Aug 15, 2016 | 60.97 | 61.11 | 59.51 | 59.55 | 5,514,468 | -1.33(-2.19%) |
Aug 12, 2016 | 61.36 | 61.48 | 60.86 | 60.88 | 3,612,955 | -0.31(-0.50%) |
Aug 11, 2016 | 61.20 | 61.23 | 60.86 | 61.19 | 3,745,373 | +0.09(+0.14%) |
Aug 10, 2016 | 61.28 | 61.65 | 60.73 | 61.10 | 3,746,504 | -0.06(-0.10%) |
Aug 09, 2016 | 61.12 | 61.38 | 60.90 | 61.17 | 4,427,135 | -0.01(-0.01%) |
Aug 08, 2016 | 60.88 | 61.45 | 60.53 | 61.17 | 5,509,860 | +0.37(+0.61%) |
Aug 05, 2016 | 61.36 | 61.36 | 60.67 | 60.80 | 4,904,114 | -0.73(-1.18%) |
Aug 04, 2016 | 61.36 | 61.72 | 61.22 | 61.53 | 3,257,770 | +0.06(+0.11%) |
Aug 03, 2016 | 61.67 | 61.78 | 61.14 | 61.47 | 4,262,105 | -0.30(-0.48%) |
Aug 02, 2016 | 61.53 | 61.89 | 61.22 | 61.76 | 4,271,853 | -0.06(-0.11%) |
Aug 01, 2016 | 61.65 | 62.08 | 61.60 | 61.83 | 3,387,693 | +0.04(+0.07%) |
Jul 29, 2016 | 61.69 | 62.08 | 61.51 | 61.79 | 4,429,141 | +0.28(+0.46%) |
Jul 28, 2016 | 61.27 | 61.67 | 61.10 | 61.50 | 2,389,349 | +0.27(+0.44%) |
Jul 27, 2016 | 61.79 | 61.83 | 60.75 | 61.24 | 5,197,115 | -0.66(-1.07%) |
Jul 26, 2016 | 62.54 | 62.69 | 61.76 | 61.90 | 3,116,866 | -0.68(-1.08%) |
Jul 25, 2016 | 62.44 | 62.59 | 62.10 | 62.58 | 3,027,672 | +0.14(+0.22%) |
Jul 22, 2016 | 61.54 | 62.49 | 61.36 | 62.44 | 3,084,761 | +0.79(+1.29%) |
Jul 21, 2016 | 61.04 | 61.72 | 60.80 | 61.65 | 3,269,860 | +0.35(+0.57%) |
Jul 20, 2016 | 61.63 | 61.67 | 61.06 | 61.30 | 2,943,544 | -0.33(-0.54%) |
Jul 19, 2016 | 61.48 | 61.71 | 61.23 | 61.63 | 5,576,035 | +0.09(+0.15%) |
Jul 18, 2016 | 61.45 | 61.82 | 61.36 | 61.54 | 4,107,811 | +0.24(+0.39%) |
Jul 15, 2016 | 61.35 | 61.57 | 60.97 | 61.30 | 3,233,755 | +0.12(+0.20%) |
Jul 14, 2016 | 60.96 | 61.32 | 60.78 | 61.18 | 4,142,736 | -0.22(-0.35%) |
Jul 13, 2016 | 61.35 | 61.51 | 61.01 | 61.40 | 5,118,388 | +0.44(+0.72%) |
Jul 12, 2016 | 61.72 | 61.90 | 60.91 | 60.96 | 5,229,012 | -1.13(-1.83%) |
Jul 11, 2016 | 61.67 | 62.17 | 61.06 | 62.09 | 3,668,898 | +0.00(+0.00%) |
Jul 08, 2016 | 61.48 | 62.13 | 61.57 | 62.09 | 3,892,468 | +0.52(+0.84%) |
Jul 07, 2016 | 62.65 | 62.82 | 61.32 | 61.57 | 5,799,504 | -1.40(-2.22%) |
Jul 06, 2016 | 62.70 | 63.03 | 62.29 | 62.97 | 5,244,438 | +0.22(+0.34%) |
Jul 05, 2016 | 61.93 | 62.82 | 61.80 | 62.75 | 5,190,392 | +0.94(+1.52%) |