Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 61.08 | 61.73 | 60.43 | 61.27 | 7,986,907 | +0.75(+1.25%) |
Sep 29, 2016 | 59.19 | 61.26 | 58.99 | 60.51 | 10,140,352 | +1.27(+2.14%) |
Sep 28, 2016 | 56.91 | 59.52 | 56.05 | 59.24 | 7,612,105 | +2.90(+5.15%) |
Sep 27, 2016 | 56.24 | 56.56 | 55.39 | 56.34 | 6,277,906 | -0.26(-0.46%) |
Sep 26, 2016 | 57.71 | 58.09 | 56.53 | 56.60 | 6,145,510 | -0.93(-1.61%) |
Sep 23, 2016 | 58.79 | 59.55 | 56.60 | 57.53 | 11,823,570 | -1.65(-2.79%) |
Sep 22, 2016 | 59.95 | 60.48 | 58.45 | 59.19 | 9,211,113 | +0.15(+0.25%) |
Sep 21, 2016 | 57.53 | 59.23 | 57.43 | 59.04 | 8,367,419 | +2.69(+4.77%) |
Sep 20, 2016 | 55.60 | 57.21 | 55.35 | 56.35 | 6,601,712 | +0.73(+1.32%) |
Sep 19, 2016 | 56.26 | 56.59 | 55.52 | 55.62 | 4,979,577 | +0.00(+0.00%) |
Sep 16, 2016 | 54.19 | 55.77 | 53.96 | 55.62 | 5,665,297 | +0.57(+1.04%) |
Sep 15, 2016 | 54.86 | 55.40 | 54.09 | 55.05 | 7,209,262 | +1.27(+2.36%) |
Sep 14, 2016 | 55.99 | 57.11 | 53.56 | 53.78 | 15,245,607 | -1.90(-3.42%) |
Sep 13, 2016 | 54.21 | 56.25 | 54.07 | 55.69 | 34,320,200 | -0.19(-0.35%) |
Sep 12, 2016 | 55.33 | 56.30 | 54.62 | 55.88 | 3,239,148 | +0.07(+0.12%) |
Sep 09, 2016 | 56.29 | 56.90 | 55.49 | 55.81 | 4,795,119 | -1.25(-2.18%) |
Sep 08, 2016 | 55.96 | 57.24 | 55.82 | 57.06 | 4,427,934 | +1.82(+3.29%) |
Sep 07, 2016 | 55.55 | 56.52 | 54.90 | 55.24 | 4,331,850 | -0.01(-0.02%) |
Sep 06, 2016 | 54.63 | 55.35 | 54.25 | 55.25 | 3,712,807 | +0.68(+1.24%) |
Sep 02, 2016 | 52.44 | 54.58 | 54.58 | 54.58 | 6,309,358 | +2.85(+5.51%) |
Sep 01, 2016 | 51.32 | 52.19 | 50.82 | 51.73 | 5,377,927 | +0.07(+0.13%) |
Aug 31, 2016 | 53.40 | 53.47 | 51.45 | 51.66 | 5,441,117 | -2.23(-4.14%) |
Aug 30, 2016 | 55.24 | 55.24 | 53.44 | 53.89 | 3,367,050 | -0.43(-0.78%) |
Aug 29, 2016 | 53.06 | 54.34 | 52.83 | 54.31 | 2,609,871 | +0.93(+1.74%) |
Aug 26, 2016 | 53.36 | 54.17 | 52.98 | 53.39 | 2,685,507 | +0.11(+0.20%) |
Aug 25, 2016 | 52.55 | 53.53 | 51.99 | 53.28 | 2,856,824 | +0.96(+1.83%) |
Aug 24, 2016 | 53.76 | 54.14 | 52.12 | 52.32 | 4,442,967 | -1.83(-3.37%) |
Aug 23, 2016 | 52.41 | 54.30 | 52.23 | 54.15 | 3,541,973 | +1.72(+3.28%) |
Aug 22, 2016 | 52.22 | 52.46 | 51.63 | 52.43 | 3,269,785 | -0.54(-1.02%) |
Aug 19, 2016 | 53.75 | 53.81 | 52.63 | 52.97 | 3,276,506 | -1.07(-1.98%) |
Aug 18, 2016 | 52.94 | 54.05 | 52.57 | 54.04 | 5,062,892 | +1.51(+2.87%) |
Aug 17, 2016 | 52.26 | 52.61 | 51.77 | 52.54 | 2,611,017 | +0.22(+0.42%) |
Aug 16, 2016 | 52.67 | 52.72 | 51.29 | 52.31 | 4,067,221 | -0.43(-0.82%) |
Aug 15, 2016 | 53.06 | 53.17 | 52.41 | 52.75 | 2,978,468 | +0.31(+0.59%) |
Aug 12, 2016 | 52.55 | 53.19 | 52.17 | 52.44 | 3,840,324 | +0.26(+0.50%) |
Aug 11, 2016 | 51.36 | 52.57 | 50.67 | 52.18 | 3,804,249 | +1.33(+2.62%) |
Aug 10, 2016 | 51.29 | 51.87 | 50.62 | 50.85 | 3,688,577 | -0.12(-0.23%) |
Aug 09, 2016 | 51.48 | 51.68 | 50.37 | 50.96 | 5,205,250 | -0.29(-0.57%) |
Aug 08, 2016 | 51.52 | 52.41 | 51.23 | 51.25 | 4,691,902 | +0.27(+0.53%) |
Aug 05, 2016 | 49.68 | 51.25 | 48.53 | 50.98 | 7,237,823 | +1.45(+2.93%) |
Aug 04, 2016 | 50.61 | 51.30 | 49.33 | 49.53 | 5,644,983 | -1.36(-2.68%) |
Aug 03, 2016 | 50.02 | 50.89 | 49.38 | 50.89 | 4,108,572 | +1.01(+2.03%) |
Aug 02, 2016 | 50.59 | 51.14 | 48.66 | 49.88 | 4,923,535 | -0.21(-0.42%) |
Aug 01, 2016 | 52.05 | 52.17 | 49.70 | 50.09 | 6,379,676 | -2.59(-4.91%) |
Jul 29, 2016 | 50.99 | 52.77 | 50.55 | 52.68 | 5,543,196 | +1.13(+2.19%) |
Jul 28, 2016 | 51.98 | 52.83 | 51.16 | 51.55 | 6,280,560 | -0.43(-0.82%) |
Jul 27, 2016 | 53.20 | 54.19 | 51.28 | 51.98 | 5,863,349 | -0.91(-1.72%) |
Jul 26, 2016 | 51.45 | 52.91 | 51.36 | 52.88 | 3,538,102 | +0.84(+1.61%) |
Jul 25, 2016 | 52.30 | 52.58 | 51.30 | 52.04 | 4,640,459 | -0.74(-1.41%) |
Jul 22, 2016 | 53.04 | 53.24 | 52.42 | 52.79 | 3,459,995 | +0.45(+0.87%) |
Jul 21, 2016 | 52.71 | 53.59 | 51.97 | 52.33 | 4,118,647 | -0.34(-0.64%) |
Jul 20, 2016 | 51.55 | 52.93 | 51.23 | 52.67 | 4,193,210 | +0.65(+1.24%) |
Jul 19, 2016 | 53.02 | 53.11 | 51.65 | 52.02 | 4,473,547 | -1.21(-2.27%) |
Jul 18, 2016 | 52.87 | 53.37 | 52.12 | 53.23 | 4,927,532 | +0.09(+0.16%) |
Jul 15, 2016 | 53.94 | 53.99 | 52.84 | 53.15 | 4,430,254 | -0.49(-0.92%) |
Jul 14, 2016 | 54.90 | 54.99 | 53.55 | 53.64 | 3,516,605 | -0.56(-1.03%) |
Jul 13, 2016 | 55.48 | 55.65 | 53.61 | 54.20 | 5,027,175 | -1.28(-2.30%) |
Jul 12, 2016 | 54.95 | 56.07 | 54.87 | 55.47 | 4,506,700 | +1.51(+2.79%) |
Jul 11, 2016 | 54.27 | 54.67 | 53.47 | 53.97 | 3,095,317 | -0.05(-0.09%) |
Jul 08, 2016 | 54.33 | 53.35 | 53.59 | 54.01 | 4,176,889 | +0.67(+1.25%) |
Jul 07, 2016 | 54.03 | 55.41 | 52.79 | 53.35 | 5,045,015 | +0.03(+0.05%) |
Jul 06, 2016 | 51.31 | 53.38 | 51.27 | 53.32 | 4,588,128 | +1.53(+2.95%) |
Jul 05, 2016 | 51.60 | 52.05 | 50.75 | 51.79 | 4,091,045 | -1.24(-2.33%) |