Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.76 | 55.58 | 54.47 | 54.94 | 218,182 | +0.61(+1.12%) |
Sep 29, 2016 | 54.52 | 54.74 | 54.18 | 54.33 | 209,455 | -0.34(-0.62%) |
Sep 28, 2016 | 54.20 | 54.69 | 53.77 | 54.67 | 285,836 | +0.49(+0.90%) |
Sep 27, 2016 | 53.84 | 54.38 | 53.60 | 54.18 | 143,011 | +0.37(+0.68%) |
Sep 26, 2016 | 53.74 | 54.42 | 53.74 | 53.81 | 152,351 | -0.25(-0.47%) |
Sep 23, 2016 | 54.96 | 55.30 | 54.06 | 54.06 | 166,266 | -1.28(-2.32%) |
Sep 22, 2016 | 54.94 | 55.44 | 54.75 | 55.35 | 420,337 | +1.14(+2.11%) |
Sep 21, 2016 | 53.79 | 54.26 | 53.39 | 54.20 | 177,862 | +0.93(+1.75%) |
Sep 20, 2016 | 53.98 | 54.02 | 53.26 | 53.27 | 166,892 | -0.27(-0.50%) |
Sep 19, 2016 | 53.18 | 53.84 | 53.18 | 53.54 | 203,456 | +0.92(+1.76%) |
Sep 16, 2016 | 53.07 | 53.28 | 52.56 | 52.62 | 440,000 | -0.91(-1.69%) |
Sep 15, 2016 | 53.23 | 53.87 | 52.94 | 53.52 | 289,426 | +0.43(+0.80%) |
Sep 14, 2016 | 53.69 | 53.80 | 52.95 | 53.10 | 200,551 | -0.46(-0.86%) |
Sep 13, 2016 | 53.72 | 54.27 | 53.45 | 53.56 | 281,250 | -0.77(-1.41%) |
Sep 12, 2016 | 53.72 | 54.47 | 53.65 | 54.33 | 285,967 | +0.18(+0.34%) |
Sep 09, 2016 | 55.33 | 55.80 | 54.13 | 54.14 | 244,722 | -1.69(-3.03%) |
Sep 08, 2016 | 56.04 | 56.04 | 55.58 | 55.83 | 313,557 | -0.26(-0.47%) |
Sep 07, 2016 | 56.35 | 56.45 | 55.90 | 56.10 | 278,407 | -0.37(-0.65%) |
Sep 06, 2016 | 56.99 | 57.28 | 56.26 | 56.46 | 194,646 | -0.35(-0.61%) |
Sep 02, 2016 | 56.44 | 56.81 | 56.81 | 56.81 | 266,669 | +0.50(+0.88%) |
Sep 01, 2016 | 55.87 | 56.33 | 55.47 | 56.31 | 187,828 | +0.24(+0.42%) |
Aug 31, 2016 | 56.36 | 56.67 | 55.90 | 56.08 | 225,047 | -0.83(-1.46%) |
Aug 30, 2016 | 57.15 | 57.31 | 56.59 | 56.91 | 113,821 | -0.15(-0.26%) |
Aug 29, 2016 | 56.69 | 57.23 | 56.43 | 57.05 | 184,135 | +0.47(+0.83%) |
Aug 26, 2016 | 56.69 | 57.15 | 56.33 | 56.58 | 192,270 | +0.05(+0.09%) |
Aug 25, 2016 | 56.20 | 56.69 | 56.07 | 56.53 | 233,944 | +0.29(+0.51%) |
Aug 24, 2016 | 56.65 | 56.90 | 56.07 | 56.25 | 214,521 | -0.48(-0.84%) |
Aug 23, 2016 | 56.45 | 57.13 | 56.45 | 56.72 | 261,693 | +0.45(+0.80%) |
Aug 22, 2016 | 56.15 | 56.30 | 55.85 | 56.27 | 125,201 | -0.28(-0.49%) |
Aug 19, 2016 | 56.19 | 56.63 | 55.93 | 56.55 | 197,379 | +0.17(+0.31%) |
Aug 18, 2016 | 56.08 | 56.53 | 56.05 | 56.38 | 180,151 | +0.37(+0.67%) |
Aug 17, 2016 | 55.75 | 56.19 | 55.75 | 56.00 | 158,477 | +0.23(+0.40%) |
Aug 16, 2016 | 56.16 | 56.21 | 55.69 | 55.78 | 205,262 | -0.53(-0.94%) |
Aug 15, 2016 | 56.09 | 56.45 | 56.02 | 56.31 | 266,094 | +0.35(+0.62%) |
Aug 12, 2016 | 56.33 | 56.48 | 55.76 | 55.96 | 165,546 | -0.53(-0.94%) |
Aug 11, 2016 | 56.80 | 57.02 | 56.48 | 56.49 | 261,697 | -0.04(-0.08%) |
Aug 10, 2016 | 56.46 | 56.90 | 56.34 | 56.53 | 331,903 | +0.29(+0.51%) |
Aug 09, 2016 | 55.99 | 56.38 | 55.49 | 56.25 | 315,901 | +0.26(+0.46%) |
Aug 08, 2016 | 56.01 | 56.11 | 55.69 | 55.99 | 317,244 | +0.00(+0.00%) |
Aug 05, 2016 | 55.01 | 56.05 | 54.72 | 55.99 | 233,318 | +1.33(+2.43%) |
Aug 04, 2016 | 54.80 | 55.11 | 54.66 | 54.66 | 247,966 | -0.07(-0.13%) |
Aug 03, 2016 | 54.53 | 54.96 | 54.32 | 54.73 | 383,427 | +0.18(+0.33%) |
Aug 02, 2016 | 54.62 | 54.82 | 54.22 | 54.55 | 528,841 | +0.30(+0.56%) |
Aug 01, 2016 | 54.07 | 54.39 | 53.48 | 54.24 | 387,756 | +0.20(+0.37%) |
Jul 29, 2016 | 53.90 | 54.49 | 53.50 | 54.04 | 334,720 | +0.30(+0.56%) |
Jul 28, 2016 | 53.63 | 53.96 | 53.31 | 53.74 | 437,657 | -0.05(-0.10%) |
Jul 27, 2016 | 53.86 | 54.25 | 53.64 | 53.79 | 635,359 | +0.18(+0.34%) |
Jul 26, 2016 | 53.23 | 55.01 | 52.46 | 53.61 | 1,323,325 | +3.34(+6.64%) |
Jul 25, 2016 | 50.56 | 50.74 | 50.14 | 50.27 | 185,844 | -0.57(-1.13%) |
Jul 22, 2016 | 50.75 | 51.05 | 50.45 | 50.84 | 172,193 | +0.03(+0.07%) |
Jul 21, 2016 | 50.89 | 51.15 | 50.60 | 50.81 | 193,034 | -0.14(-0.27%) |
Jul 20, 2016 | 50.80 | 51.12 | 50.55 | 50.95 | 165,184 | +0.22(+0.43%) |
Jul 19, 2016 | 50.56 | 50.96 | 50.51 | 50.73 | 161,555 | -0.16(-0.32%) |
Jul 18, 2016 | 50.84 | 51.24 | 50.62 | 50.89 | 163,309 | -0.10(-0.20%) |
Jul 15, 2016 | 51.09 | 51.43 | 50.69 | 51.00 | 258,640 | +0.14(+0.27%) |
Jul 14, 2016 | 51.15 | 51.35 | 50.49 | 50.86 | 245,178 | +0.29(+0.58%) |
Jul 13, 2016 | 50.90 | 51.02 | 50.36 | 50.56 | 199,837 | -0.10(-0.19%) |
Jul 12, 2016 | 50.27 | 50.82 | 50.10 | 50.66 | 177,234 | +0.81(+1.62%) |
Jul 11, 2016 | 49.70 | 50.23 | 49.70 | 49.85 | 194,157 | +0.29(+0.58%) |
Jul 08, 2016 | 49.05 | 49.62 | 48.31 | 49.57 | 176,712 | +1.26(+2.60%) |
Jul 07, 2016 | 48.53 | 48.97 | 47.91 | 48.31 | 220,148 | -0.03(-0.05%) |
Jul 06, 2016 | 47.95 | 48.37 | 47.40 | 48.33 | 440,397 | +0.06(+0.13%) |
Jul 05, 2016 | 48.80 | 48.85 | 47.95 | 48.27 | 259,763 | -0.94(-1.90%) |