Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.98 | 58.62 | 57.51 | 58.26 | 6,389,666 | +0.62(+1.08%) |
Sep 29, 2016 | 57.39 | 58.43 | 56.96 | 57.64 | 8,093,094 | +0.19(+0.33%) |
Sep 28, 2016 | 55.19 | 57.67 | 54.85 | 57.45 | 10,025,858 | +2.60(+4.73%) |
Sep 27, 2016 | 54.93 | 55.10 | 54.20 | 54.85 | 6,073,425 | -0.54(-0.97%) |
Sep 26, 2016 | 55.77 | 56.09 | 55.31 | 55.39 | 5,867,649 | -0.22(-0.40%) |
Sep 23, 2016 | 57.04 | 57.04 | 55.25 | 55.61 | 7,261,511 | -1.45(-2.53%) |
Sep 22, 2016 | 57.99 | 58.17 | 56.97 | 57.06 | 6,513,000 | -0.31(-0.54%) |
Sep 21, 2016 | 56.83 | 57.44 | 56.50 | 57.37 | 5,374,314 | +1.04(+1.84%) |
Sep 20, 2016 | 56.62 | 56.98 | 56.32 | 56.33 | 5,429,532 | -0.26(-0.45%) |
Sep 19, 2016 | 57.15 | 57.38 | 56.58 | 56.59 | 5,282,120 | -0.17(-0.30%) |
Sep 16, 2016 | 57.21 | 57.37 | 56.67 | 56.75 | 6,772,501 | -0.99(-1.72%) |
Sep 15, 2016 | 57.43 | 58.14 | 57.39 | 57.74 | 6,689,863 | +0.38(+0.65%) |
Sep 14, 2016 | 58.58 | 58.88 | 57.07 | 57.37 | 7,038,957 | -1.37(-2.33%) |
Sep 13, 2016 | 59.94 | 60.04 | 58.61 | 58.74 | 7,317,171 | -1.87(-3.09%) |
Sep 12, 2016 | 60.01 | 60.84 | 59.76 | 60.61 | 5,804,822 | -0.21(-0.34%) |
Sep 09, 2016 | 61.76 | 61.76 | 60.73 | 60.81 | 5,627,830 | -1.31(-2.11%) |
Sep 08, 2016 | 61.98 | 62.24 | 61.36 | 62.12 | 6,281,432 | +0.50(+0.80%) |
Sep 07, 2016 | 61.84 | 62.13 | 61.48 | 61.63 | 4,858,166 | -0.09(-0.14%) |
Sep 06, 2016 | 61.40 | 61.85 | 61.21 | 61.72 | 5,028,609 | +0.39(+0.63%) |
Sep 02, 2016 | 61.38 | 61.33 | 61.33 | 61.33 | 4,370,792 | +0.53(+0.87%) |
Sep 01, 2016 | 60.57 | 60.80 | 60.14 | 60.80 | 4,121,444 | -0.01(-0.01%) |
Aug 31, 2016 | 61.38 | 61.38 | 60.52 | 60.81 | 4,267,511 | -0.78(-1.27%) |
Aug 30, 2016 | 62.10 | 62.10 | 61.39 | 61.59 | 2,918,999 | -0.09(-0.14%) |
Aug 29, 2016 | 61.00 | 61.73 | 60.61 | 61.68 | 4,215,290 | +0.62(+1.01%) |
Aug 26, 2016 | 61.35 | 61.67 | 60.81 | 61.06 | 4,445,456 | -0.15(-0.25%) |
Aug 25, 2016 | 61.45 | 61.48 | 60.92 | 61.21 | 4,079,820 | -0.28(-0.46%) |
Aug 24, 2016 | 60.83 | 61.67 | 60.58 | 61.49 | 6,771,685 | +0.66(+1.08%) |
Aug 23, 2016 | 60.43 | 60.98 | 60.43 | 60.84 | 3,074,857 | +0.42(+0.69%) |
Aug 22, 2016 | 60.16 | 60.55 | 59.87 | 60.42 | 3,187,286 | -0.14(-0.24%) |
Aug 19, 2016 | 60.85 | 61.04 | 60.40 | 60.56 | 3,781,757 | -0.74(-1.21%) |
Aug 18, 2016 | 60.86 | 61.33 | 60.71 | 61.30 | 5,548,969 | +0.69(+1.14%) |
Aug 17, 2016 | 60.03 | 60.62 | 59.70 | 60.62 | 5,033,902 | +0.47(+0.79%) |
Aug 16, 2016 | 59.16 | 60.34 | 58.95 | 60.14 | 5,421,201 | +0.76(+1.28%) |
Aug 15, 2016 | 59.26 | 59.52 | 59.12 | 59.38 | 6,131,742 | +0.47(+0.79%) |
Aug 12, 2016 | 58.91 | 59.03 | 58.43 | 58.91 | 2,719,035 | +0.17(+0.28%) |
Aug 11, 2016 | 58.42 | 59.01 | 58.01 | 58.75 | 3,449,585 | +0.78(+1.34%) |
Aug 10, 2016 | 58.55 | 58.80 | 57.86 | 57.97 | 3,361,576 | -0.32(-0.56%) |
Aug 09, 2016 | 59.09 | 59.16 | 58.01 | 58.30 | 4,238,007 | -0.54(-0.91%) |
Aug 08, 2016 | 58.70 | 59.10 | 58.43 | 58.84 | 4,269,243 | +0.54(+0.92%) |
Aug 05, 2016 | 58.71 | 58.71 | 57.81 | 58.30 | 4,856,517 | -0.45(-0.77%) |
Aug 04, 2016 | 58.56 | 59.22 | 58.49 | 58.75 | 4,733,825 | -0.10(-0.17%) |
Aug 03, 2016 | 58.18 | 58.88 | 57.23 | 58.85 | 5,936,468 | +1.00(+1.72%) |
Aug 02, 2016 | 58.52 | 58.61 | 57.06 | 57.85 | 7,031,932 | -0.37(-0.64%) |
Aug 01, 2016 | 58.87 | 58.94 | 58.00 | 58.23 | 5,221,259 | -0.90(-1.53%) |
Jul 29, 2016 | 58.09 | 59.26 | 57.96 | 59.13 | 4,057,893 | +0.65(+1.11%) |
Jul 28, 2016 | 58.38 | 58.80 | 58.10 | 58.48 | 4,511,951 | -0.20(-0.34%) |
Jul 27, 2016 | 59.00 | 59.22 | 58.41 | 58.68 | 3,760,106 | -0.42(-0.71%) |
Jul 26, 2016 | 58.72 | 59.26 | 58.53 | 59.10 | 3,455,898 | +0.14(+0.24%) |
Jul 25, 2016 | 59.26 | 59.55 | 58.63 | 58.95 | 5,285,005 | -0.69(-1.15%) |
Jul 22, 2016 | 59.87 | 60.14 | 59.45 | 59.64 | 3,047,625 | -0.28(-0.46%) |
Jul 21, 2016 | 60.07 | 60.54 | 59.81 | 59.92 | 2,561,948 | -0.49(-0.81%) |
Jul 20, 2016 | 60.24 | 60.82 | 60.03 | 60.41 | 2,307,575 | -0.02(-0.03%) |
Jul 19, 2016 | 60.39 | 60.83 | 60.24 | 60.43 | 2,859,506 | -0.32(-0.52%) |
Jul 18, 2016 | 60.93 | 61.03 | 60.55 | 60.74 | 3,512,810 | -0.44(-0.71%) |
Jul 15, 2016 | 61.19 | 61.38 | 60.84 | 61.18 | 4,911,811 | +0.09(+0.14%) |
Jul 14, 2016 | 61.36 | 61.45 | 60.87 | 61.09 | 5,255,390 | +0.30(+0.49%) |
Jul 13, 2016 | 61.31 | 61.38 | 60.31 | 60.79 | 4,624,934 | -0.43(-0.70%) |
Jul 12, 2016 | 61.25 | 61.32 | 60.66 | 61.22 | 5,494,661 | +0.93(+1.54%) |
Jul 11, 2016 | 60.39 | 60.78 | 60.08 | 60.29 | 4,049,689 | +0.06(+0.09%) |
Jul 08, 2016 | 60.53 | 59.70 | 59.63 | 60.24 | 4,807,983 | +0.54(+0.90%) |
Jul 07, 2016 | 59.87 | 60.13 | 59.34 | 59.70 | 5,768,008 | +0.00(+0.00%) |
Jul 06, 2016 | 59.52 | 59.79 | 59.09 | 59.70 | 4,244,389 | +0.18(+0.31%) |
Jul 05, 2016 | 59.26 | 59.91 | 58.97 | 59.52 | 4,548,652 | -0.36(-0.59%) |