Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.15 | 62.29 | 60.94 | 61.98 | 3,703,596 | +1.27(+2.09%) |
Sep 29, 2016 | 61.80 | 62.12 | 59.96 | 60.71 | 3,667,662 | -1.20(-1.94%) |
Sep 28, 2016 | 61.93 | 62.20 | 61.10 | 61.91 | 2,886,662 | -0.04(-0.07%) |
Sep 27, 2016 | 60.81 | 61.98 | 60.53 | 61.95 | 2,787,186 | +0.85(+1.40%) |
Sep 26, 2016 | 61.46 | 61.82 | 60.91 | 61.10 | 3,564,279 | -0.41(-0.66%) |
Sep 23, 2016 | 61.90 | 62.34 | 61.48 | 61.50 | 3,592,240 | -0.74(-1.19%) |
Sep 22, 2016 | 61.92 | 62.31 | 61.83 | 62.24 | 3,814,046 | +0.40(+0.64%) |
Sep 21, 2016 | 61.06 | 61.93 | 60.89 | 61.85 | 4,724,481 | +0.97(+1.59%) |
Sep 20, 2016 | 61.65 | 61.86 | 60.73 | 60.88 | 2,914,717 | -0.36(-0.59%) |
Sep 19, 2016 | 60.88 | 61.54 | 60.76 | 61.24 | 3,657,799 | +0.66(+1.10%) |
Sep 16, 2016 | 60.86 | 60.92 | 60.21 | 60.58 | 3,726,029 | -0.67(-1.10%) |
Sep 15, 2016 | 60.81 | 61.36 | 60.13 | 61.25 | 3,589,998 | +0.35(+0.57%) |
Sep 14, 2016 | 61.35 | 61.53 | 60.64 | 60.91 | 3,218,106 | -0.54(-0.88%) |
Sep 13, 2016 | 61.70 | 62.09 | 60.86 | 61.45 | 4,061,065 | -1.10(-1.77%) |
Sep 12, 2016 | 61.36 | 62.79 | 60.78 | 62.55 | 3,811,717 | +0.73(+1.19%) |
Sep 09, 2016 | 62.14 | 62.42 | 61.79 | 61.82 | 4,710,140 | -0.54(-0.87%) |
Sep 08, 2016 | 61.80 | 62.49 | 61.68 | 62.36 | 3,113,123 | +0.44(+0.71%) |
Sep 07, 2016 | 60.92 | 61.95 | 60.78 | 61.92 | 2,924,238 | +0.67(+1.10%) |
Sep 06, 2016 | 61.79 | 61.83 | 60.86 | 61.25 | 2,968,620 | -0.56(-0.91%) |
Sep 02, 2016 | 61.47 | 61.81 | 61.81 | 61.81 | 2,837,448 | +0.48(+0.79%) |
Sep 01, 2016 | 61.78 | 62.20 | 60.55 | 61.33 | 6,460,340 | -0.45(-0.73%) |
Aug 31, 2016 | 60.73 | 61.88 | 60.73 | 61.78 | 7,103,940 | +1.10(+1.81%) |
Aug 30, 2016 | 60.08 | 60.92 | 60.08 | 60.68 | 3,582,683 | +0.60(+1.01%) |
Aug 29, 2016 | 59.65 | 60.44 | 59.44 | 60.08 | 3,494,574 | +0.41(+0.68%) |
Aug 26, 2016 | 59.53 | 60.09 | 59.32 | 59.67 | 2,540,410 | +0.34(+0.57%) |
Aug 25, 2016 | 58.97 | 59.62 | 58.90 | 59.34 | 2,007,916 | +0.13(+0.22%) |
Aug 24, 2016 | 59.41 | 59.82 | 59.07 | 59.21 | 2,347,630 | -0.15(-0.25%) |
Aug 23, 2016 | 59.47 | 59.81 | 59.35 | 59.35 | 2,165,188 | +0.09(+0.16%) |
Aug 22, 2016 | 59.13 | 59.37 | 58.74 | 59.26 | 2,176,774 | +0.10(+0.17%) |
Aug 19, 2016 | 58.71 | 59.26 | 58.66 | 59.15 | 2,866,808 | +0.30(+0.51%) |
Aug 18, 2016 | 58.92 | 59.17 | 58.77 | 58.85 | 2,832,293 | -0.07(-0.12%) |
Aug 17, 2016 | 59.10 | 59.24 | 58.64 | 58.92 | 3,257,028 | -0.28(-0.48%) |
Aug 16, 2016 | 58.90 | 59.50 | 58.84 | 59.21 | 3,079,784 | +0.01(+0.01%) |
Aug 15, 2016 | 58.69 | 59.46 | 58.69 | 59.20 | 3,177,663 | +0.53(+0.90%) |
Aug 12, 2016 | 58.21 | 58.72 | 57.96 | 58.67 | 2,432,541 | +0.05(+0.09%) |
Aug 11, 2016 | 57.84 | 58.69 | 57.64 | 58.62 | 3,083,169 | +0.94(+1.63%) |
Aug 10, 2016 | 58.45 | 58.52 | 57.48 | 57.68 | 2,721,689 | -0.80(-1.37%) |
Aug 09, 2016 | 58.78 | 58.84 | 58.29 | 58.48 | 2,078,678 | -0.34(-0.57%) |
Aug 08, 2016 | 58.87 | 59.38 | 58.63 | 58.82 | 2,027,950 | +0.06(+0.10%) |
Aug 05, 2016 | 57.90 | 58.97 | 57.90 | 58.76 | 4,283,536 | +1.64(+2.87%) |
Aug 04, 2016 | 57.14 | 57.51 | 57.02 | 57.12 | 2,546,825 | +0.04(+0.08%) |
Aug 03, 2016 | 56.73 | 57.44 | 56.60 | 57.08 | 4,623,659 | +0.21(+0.38%) |
Aug 02, 2016 | 57.38 | 57.54 | 56.60 | 56.86 | 5,141,151 | -0.63(-1.09%) |
Aug 01, 2016 | 57.70 | 57.91 | 57.19 | 57.49 | 3,985,984 | -0.04(-0.07%) |
Jul 29, 2016 | 57.62 | 58.08 | 57.50 | 57.53 | 4,235,613 | -0.34(-0.59%) |
Jul 28, 2016 | 57.88 | 58.10 | 57.27 | 57.87 | 3,590,950 | -0.37(-0.63%) |
Jul 27, 2016 | 57.92 | 58.74 | 57.78 | 58.24 | 3,626,353 | +0.19(+0.32%) |
Jul 26, 2016 | 57.72 | 58.30 | 57.39 | 58.05 | 3,495,334 | +0.30(+0.52%) |
Jul 25, 2016 | 57.34 | 58.21 | 57.25 | 57.75 | 5,099,754 | +0.27(+0.46%) |
Jul 22, 2016 | 57.03 | 57.74 | 55.75 | 57.49 | 10,065,967 | -0.82(-1.41%) |
Jul 21, 2016 | 57.84 | 58.72 | 57.67 | 58.31 | 4,139,093 | +0.33(+0.56%) |
Jul 20, 2016 | 58.35 | 58.46 | 57.60 | 57.98 | 3,375,939 | -0.10(-0.18%) |
Jul 19, 2016 | 58.29 | 58.41 | 57.90 | 58.09 | 2,490,603 | -0.33(-0.57%) |
Jul 18, 2016 | 58.70 | 58.78 | 58.16 | 58.42 | 2,612,174 | -0.03(-0.04%) |
Jul 15, 2016 | 59.25 | 59.33 | 58.08 | 58.45 | 6,720,766 | -0.60(-1.02%) |
Jul 14, 2016 | 59.44 | 59.61 | 58.43 | 59.05 | 3,829,644 | +0.78(+1.34%) |
Jul 13, 2016 | 58.10 | 58.52 | 57.42 | 58.27 | 4,210,795 | +0.08(+0.13%) |
Jul 12, 2016 | 57.49 | 58.41 | 57.45 | 58.19 | 5,801,299 | +1.36(+2.40%) |
Jul 11, 2016 | 55.90 | 56.93 | 55.80 | 56.83 | 5,725,308 | +1.33(+2.40%) |
Jul 08, 2016 | 54.50 | 55.69 | 53.08 | 55.50 | 5,770,517 | +2.42(+4.56%) |
Jul 07, 2016 | 52.49 | 53.64 | 52.49 | 53.08 | 5,415,905 | +0.52(+1.00%) |
Jul 06, 2016 | 51.67 | 52.57 | 51.17 | 52.56 | 3,311,731 | +0.36(+0.69%) |
Jul 05, 2016 | 53.29 | 53.48 | 52.02 | 52.20 | 3,884,282 | -1.80(-3.34%) |