Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.38 | 60.00 | 59.07 | 59.78 | 2,193,642 | +0.88(+1.50%) |
Sep 29, 2016 | 58.96 | 59.46 | 58.75 | 58.90 | 2,129,787 | -0.07(-0.13%) |
Sep 28, 2016 | 59.96 | 59.98 | 58.79 | 58.98 | 2,316,450 | -0.89(-1.49%) |
Sep 27, 2016 | 59.17 | 60.06 | 59.17 | 59.87 | 2,363,827 | +0.59(+0.99%) |
Sep 26, 2016 | 59.62 | 59.75 | 59.02 | 59.28 | 1,895,922 | -0.46(-0.78%) |
Sep 23, 2016 | 59.11 | 60.08 | 59.11 | 59.75 | 1,951,541 | +0.26(+0.44%) |
Sep 22, 2016 | 59.11 | 59.77 | 59.04 | 59.49 | 2,240,547 | +0.59(+0.99%) |
Sep 21, 2016 | 59.00 | 59.00 | 58.11 | 58.90 | 2,461,054 | +0.41(+0.70%) |
Sep 20, 2016 | 58.15 | 58.58 | 57.99 | 58.49 | 2,820,436 | +0.35(+0.61%) |
Sep 19, 2016 | 57.71 | 58.40 | 57.58 | 58.14 | 2,515,617 | +0.56(+0.97%) |
Sep 16, 2016 | 57.47 | 57.66 | 57.00 | 57.58 | 3,156,330 | -0.02(-0.03%) |
Sep 15, 2016 | 56.80 | 57.73 | 56.57 | 57.60 | 1,985,782 | +0.60(+1.06%) |
Sep 14, 2016 | 56.87 | 57.28 | 56.75 | 56.99 | 2,046,639 | +0.12(+0.21%) |
Sep 13, 2016 | 57.10 | 57.65 | 56.54 | 56.87 | 2,591,700 | -0.50(-0.87%) |
Sep 12, 2016 | 56.59 | 57.45 | 56.52 | 57.38 | 2,413,565 | +0.86(+1.53%) |
Sep 09, 2016 | 57.83 | 58.04 | 56.50 | 56.51 | 3,249,222 | -1.80(-3.09%) |
Sep 08, 2016 | 58.24 | 58.58 | 58.06 | 58.31 | 2,240,220 | -0.13(-0.22%) |
Sep 07, 2016 | 57.74 | 58.60 | 57.74 | 58.45 | 2,402,163 | +0.10(+0.18%) |
Sep 06, 2016 | 58.14 | 58.34 | 57.49 | 58.34 | 2,539,711 | +0.02(+0.03%) |
Sep 02, 2016 | 58.16 | 58.32 | 58.32 | 58.32 | 1,416,055 | +0.33(+0.56%) |
Sep 01, 2016 | 58.07 | 58.12 | 57.30 | 58.00 | 1,950,478 | +0.13(+0.22%) |
Aug 31, 2016 | 57.85 | 58.03 | 57.48 | 57.87 | 2,801,059 | +0.07(+0.12%) |
Aug 30, 2016 | 58.36 | 58.52 | 57.59 | 57.80 | 2,361,303 | -0.75(-1.28%) |
Aug 29, 2016 | 58.66 | 59.01 | 58.36 | 58.55 | 2,738,139 | -0.14(-0.24%) |
Aug 26, 2016 | 58.88 | 59.28 | 58.40 | 58.69 | 2,395,609 | -0.14(-0.24%) |
Aug 25, 2016 | 59.22 | 59.39 | 58.36 | 58.83 | 3,763,912 | -0.43(-0.72%) |
Aug 24, 2016 | 59.53 | 59.66 | 59.06 | 59.26 | 2,607,344 | -0.40(-0.67%) |
Aug 23, 2016 | 60.08 | 60.28 | 59.53 | 59.65 | 3,112,489 | -0.14(-0.23%) |
Aug 22, 2016 | 60.37 | 60.55 | 59.72 | 59.79 | 5,320,036 | -0.57(-0.94%) |
Aug 19, 2016 | 59.84 | 61.49 | 59.84 | 60.36 | 7,825,376 | +2.02(+3.47%) |
Aug 18, 2016 | 57.98 | 59.05 | 57.80 | 58.34 | 5,203,531 | +0.54(+0.93%) |
Aug 17, 2016 | 57.41 | 57.87 | 57.22 | 57.80 | 3,211,878 | +0.40(+0.70%) |
Aug 16, 2016 | 57.83 | 58.51 | 57.35 | 57.40 | 5,007,654 | -1.25(-2.14%) |
Aug 15, 2016 | 58.75 | 59.02 | 58.47 | 58.65 | 3,467,111 | +0.09(+0.16%) |
Aug 12, 2016 | 57.06 | 58.58 | 56.87 | 58.56 | 3,352,965 | +1.08(+1.87%) |
Aug 11, 2016 | 57.26 | 57.86 | 56.68 | 57.48 | 2,631,820 | +0.83(+1.47%) |
Aug 10, 2016 | 56.61 | 56.90 | 56.13 | 56.65 | 2,797,501 | +0.24(+0.43%) |
Aug 09, 2016 | 57.09 | 57.23 | 56.20 | 56.41 | 3,441,459 | -0.66(-1.15%) |
Aug 08, 2016 | 57.35 | 57.41 | 56.82 | 57.07 | 2,472,649 | -0.32(-0.55%) |
Aug 05, 2016 | 57.27 | 57.65 | 57.05 | 57.38 | 2,325,457 | +0.33(+0.59%) |
Aug 04, 2016 | 57.00 | 57.34 | 56.75 | 57.05 | 2,220,908 | +0.16(+0.28%) |
Aug 03, 2016 | 55.86 | 56.89 | 55.27 | 56.89 | 2,717,134 | +0.59(+1.05%) |
Aug 02, 2016 | 56.94 | 57.20 | 55.97 | 56.30 | 2,283,782 | -0.83(-1.46%) |
Aug 01, 2016 | 57.26 | 57.54 | 56.67 | 57.13 | 2,267,149 | -0.23(-0.40%) |
Jul 29, 2016 | 56.88 | 57.42 | 56.67 | 57.36 | 2,327,934 | +0.46(+0.82%) |
Jul 28, 2016 | 56.96 | 57.24 | 56.50 | 56.90 | 2,593,288 | -0.06(-0.10%) |
Jul 27, 2016 | 57.36 | 57.85 | 56.81 | 56.95 | 3,681,921 | -0.55(-0.95%) |
Jul 26, 2016 | 56.63 | 57.54 | 56.63 | 57.50 | 3,961,119 | +0.79(+1.39%) |
Jul 25, 2016 | 55.59 | 56.83 | 55.51 | 56.71 | 2,991,097 | +1.08(+1.93%) |
Jul 22, 2016 | 55.29 | 55.84 | 54.86 | 55.64 | 2,130,674 | +0.70(+1.27%) |
Jul 21, 2016 | 55.03 | 55.20 | 54.64 | 54.94 | 1,692,690 | -0.09(-0.17%) |
Jul 20, 2016 | 54.94 | 55.20 | 54.79 | 55.03 | 1,887,783 | +0.10(+0.19%) |
Jul 19, 2016 | 54.64 | 55.01 | 54.57 | 54.93 | 2,380,232 | +0.24(+0.44%) |
Jul 18, 2016 | 54.19 | 55.08 | 54.11 | 54.69 | 2,354,807 | +0.71(+1.31%) |
Jul 15, 2016 | 54.12 | 54.12 | 53.71 | 53.99 | 2,357,368 | +0.16(+0.29%) |
Jul 14, 2016 | 54.03 | 54.05 | 53.62 | 53.83 | 2,007,342 | -0.02(-0.03%) |
Jul 13, 2016 | 54.02 | 54.28 | 53.53 | 53.85 | 2,412,309 | +0.13(+0.24%) |
Jul 12, 2016 | 54.02 | 54.14 | 53.44 | 53.72 | 3,377,515 | -0.15(-0.28%) |
Jul 11, 2016 | 53.96 | 54.11 | 53.45 | 53.87 | 3,090,081 | -0.12(-0.22%) |
Jul 08, 2016 | 52.88 | 54.01 | 52.47 | 53.99 | 2,658,235 | +1.51(+2.88%) |
Jul 07, 2016 | 52.45 | 52.71 | 52.24 | 52.47 | 1,899,269 | +0.19(+0.35%) |
Jul 05, 2016 | 52.13 | 52.44 | 51.85 | 52.29 | 1,700,124 | +0.01(+0.02%) |