Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.85 | 60.03 | 59.19 | 59.73 | 2,603,284 | +0.21(+0.36%) |
Sep 29, 2016 | 60.39 | 60.39 | 59.43 | 59.52 | 925,887 | -0.89(-1.47%) |
Sep 28, 2016 | 60.28 | 60.49 | 59.84 | 60.41 | 1,115,772 | +0.29(+0.48%) |
Sep 27, 2016 | 59.91 | 60.37 | 59.82 | 60.12 | 1,230,429 | +0.20(+0.34%) |
Sep 26, 2016 | 60.35 | 60.46 | 59.73 | 59.92 | 1,428,242 | -0.78(-1.29%) |
Sep 23, 2016 | 60.61 | 61.12 | 60.54 | 60.70 | 1,799,848 | -0.22(-0.37%) |
Sep 22, 2016 | 60.76 | 61.02 | 60.53 | 60.92 | 1,372,364 | +0.59(+0.98%) |
Sep 21, 2016 | 60.07 | 60.44 | 59.69 | 60.33 | 1,353,373 | +0.25(+0.42%) |
Sep 20, 2016 | 59.68 | 60.34 | 59.54 | 60.08 | 1,830,980 | +0.61(+1.02%) |
Sep 19, 2016 | 60.26 | 60.26 | 59.43 | 59.47 | 1,403,025 | -0.52(-0.87%) |
Sep 16, 2016 | 60.75 | 60.77 | 59.80 | 60.00 | 3,873,400 | -0.73(-1.19%) |
Sep 15, 2016 | 60.13 | 61.07 | 59.99 | 60.72 | 1,786,468 | +0.56(+0.93%) |
Sep 14, 2016 | 59.77 | 60.33 | 59.48 | 60.16 | 1,972,195 | +0.24(+0.40%) |
Sep 13, 2016 | 60.36 | 60.51 | 59.27 | 59.92 | 1,887,497 | -0.84(-1.39%) |
Sep 12, 2016 | 60.07 | 60.88 | 59.61 | 60.76 | 1,832,080 | +0.57(+0.95%) |
Sep 09, 2016 | 61.58 | 61.88 | 60.13 | 60.19 | 4,198,622 | -1.86(-2.99%) |
Sep 08, 2016 | 62.21 | 62.58 | 61.62 | 62.05 | 2,048,802 | -0.83(-1.32%) |
Sep 07, 2016 | 62.83 | 63.15 | 62.63 | 62.88 | 713,257 | +0.04(+0.06%) |
Sep 06, 2016 | 62.62 | 62.87 | 62.29 | 62.84 | 879,953 | +0.18(+0.29%) |
Sep 02, 2016 | 63.14 | 62.66 | 62.66 | 62.66 | 1,031,462 | -0.23(-0.37%) |
Sep 01, 2016 | 62.64 | 63.01 | 61.95 | 62.89 | 1,405,949 | +0.45(+0.73%) |
Aug 31, 2016 | 62.63 | 62.80 | 60.95 | 62.43 | 1,212,913 | -0.20(-0.32%) |
Aug 30, 2016 | 62.85 | 63.04 | 62.37 | 62.64 | 1,355,974 | -0.24(-0.38%) |
Aug 29, 2016 | 62.33 | 63.11 | 61.94 | 62.88 | 1,563,692 | +0.35(+0.56%) |
Aug 26, 2016 | 62.23 | 62.77 | 62.02 | 62.53 | 1,319,044 | +0.16(+0.26%) |
Aug 25, 2016 | 62.31 | 62.74 | 61.69 | 62.37 | 1,412,845 | -0.03(-0.05%) |
Aug 24, 2016 | 62.10 | 62.85 | 62.04 | 62.40 | 1,643,071 | -0.10(-0.15%) |
Aug 23, 2016 | 62.91 | 63.57 | 62.45 | 62.49 | 1,217,101 | -0.02(-0.03%) |
Aug 22, 2016 | 62.53 | 62.96 | 62.11 | 62.51 | 1,848,739 | -0.09(-0.14%) |
Aug 19, 2016 | 63.02 | 63.03 | 62.34 | 62.60 | 2,166,233 | -0.43(-0.68%) |
Aug 18, 2016 | 63.22 | 63.36 | 62.79 | 63.02 | 1,973,657 | -0.20(-0.32%) |
Aug 17, 2016 | 64.08 | 64.09 | 62.80 | 63.23 | 2,553,989 | -0.60(-0.94%) |
Aug 16, 2016 | 64.41 | 64.50 | 63.55 | 63.83 | 1,539,659 | -0.61(-0.95%) |
Aug 15, 2016 | 64.29 | 64.61 | 63.92 | 64.44 | 2,600,090 | +0.15(+0.24%) |
Aug 12, 2016 | 64.54 | 64.79 | 64.02 | 64.28 | 2,150,544 | -0.59(-0.91%) |
Aug 11, 2016 | 64.46 | 65.06 | 64.33 | 64.87 | 1,457,147 | +0.12(+0.18%) |
Aug 10, 2016 | 65.00 | 65.15 | 64.19 | 64.76 | 1,317,334 | +0.03(+0.04%) |
Aug 09, 2016 | 65.19 | 65.30 | 64.69 | 64.73 | 1,731,401 | -0.41(-0.62%) |
Aug 08, 2016 | 64.67 | 65.28 | 64.36 | 65.13 | 1,947,449 | +0.44(+0.69%) |
Aug 05, 2016 | 64.14 | 65.24 | 63.58 | 64.69 | 2,433,398 | +0.55(+0.86%) |
Aug 04, 2016 | 63.82 | 64.84 | 63.81 | 64.14 | 2,587,855 | +0.00(+0.00%) |
Aug 03, 2016 | 61.61 | 64.56 | 60.61 | 64.14 | 7,892,474 | +4.21(+7.02%) |
Aug 02, 2016 | 60.03 | 60.43 | 59.37 | 59.93 | 3,467,448 | -0.26(-0.43%) |
Aug 01, 2016 | 60.30 | 60.66 | 59.98 | 60.19 | 1,909,612 | -0.16(-0.27%) |
Jul 29, 2016 | 60.28 | 60.66 | 60.00 | 60.35 | 1,912,102 | +0.15(+0.24%) |
Jul 28, 2016 | 59.99 | 60.57 | 59.92 | 60.21 | 1,462,555 | +0.28(+0.47%) |
Jul 27, 2016 | 60.11 | 60.25 | 59.45 | 59.93 | 1,401,824 | -0.29(-0.48%) |
Jul 26, 2016 | 60.08 | 60.34 | 59.76 | 60.22 | 912,881 | +0.17(+0.29%) |
Jul 25, 2016 | 59.77 | 60.07 | 59.42 | 60.04 | 1,212,646 | +0.12(+0.19%) |
Jul 22, 2016 | 60.10 | 60.13 | 59.25 | 59.93 | 1,513,121 | -0.04(-0.06%) |
Jul 21, 2016 | 59.73 | 60.31 | 59.67 | 59.97 | 1,617,863 | -0.05(-0.08%) |
Jul 20, 2016 | 59.04 | 60.25 | 58.86 | 60.02 | 1,821,956 | +1.36(+2.33%) |
Jul 19, 2016 | 58.57 | 59.11 | 58.53 | 58.65 | 1,371,855 | -0.25(-0.43%) |
Jul 18, 2016 | 58.51 | 58.94 | 58.43 | 58.90 | 1,080,397 | +0.30(+0.51%) |
Jul 15, 2016 | 59.04 | 59.25 | 58.55 | 58.60 | 1,671,850 | -0.21(-0.36%) |
Jul 14, 2016 | 58.87 | 58.97 | 58.12 | 58.82 | 1,627,680 | +0.43(+0.73%) |
Jul 13, 2016 | 59.15 | 59.20 | 58.26 | 58.39 | 2,360,128 | -0.37(-0.63%) |
Jul 12, 2016 | 58.11 | 59.26 | 58.06 | 58.76 | 2,281,302 | +0.62(+1.06%) |
Jul 11, 2016 | 58.61 | 59.52 | 58.12 | 58.14 | 1,754,938 | -0.50(-0.86%) |
Jul 08, 2016 | 58.03 | 58.81 | 57.66 | 58.64 | 2,442,615 | +0.98(+1.69%) |
Jul 07, 2016 | 56.81 | 57.78 | 56.15 | 57.66 | 3,671,395 | +1.31(+2.32%) |
Jul 05, 2016 | 56.35 | 56.59 | 55.94 | 56.36 | 2,280,566 | -0.63(-1.10%) |