Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.79 | 57.00 | 55.61 | 55.93 | 1,291,772 | -0.57(-1.00%) |
Sep 29, 2016 | 57.16 | 57.16 | 56.18 | 56.49 | 944,921 | -0.82(-1.43%) |
Sep 28, 2016 | 57.91 | 57.91 | 56.81 | 57.31 | 1,486,708 | -0.47(-0.82%) |
Sep 27, 2016 | 58.69 | 59.02 | 57.71 | 57.78 | 1,047,592 | -0.64(-1.10%) |
Sep 26, 2016 | 58.51 | 58.67 | 58.13 | 58.42 | 888,371 | -0.01(-0.01%) |
Sep 23, 2016 | 58.19 | 58.66 | 57.82 | 58.43 | 920,628 | +0.22(+0.38%) |
Sep 22, 2016 | 57.99 | 58.25 | 57.70 | 58.21 | 817,762 | +0.57(+1.00%) |
Sep 21, 2016 | 56.49 | 57.66 | 56.49 | 57.63 | 957,461 | +1.09(+1.93%) |
Sep 20, 2016 | 56.79 | 56.99 | 56.54 | 56.54 | 896,255 | -0.04(-0.07%) |
Sep 19, 2016 | 56.18 | 56.65 | 56.10 | 56.58 | 1,028,756 | +0.43(+0.77%) |
Sep 16, 2016 | 55.21 | 56.24 | 54.98 | 56.15 | 1,716,106 | +0.71(+1.27%) |
Sep 15, 2016 | 54.79 | 55.50 | 54.70 | 55.44 | 718,271 | +0.56(+1.02%) |
Sep 14, 2016 | 54.86 | 55.41 | 54.59 | 54.88 | 1,082,728 | +0.12(+0.22%) |
Sep 13, 2016 | 55.28 | 55.32 | 54.42 | 54.76 | 955,888 | -0.61(-1.10%) |
Sep 12, 2016 | 54.51 | 55.53 | 54.45 | 55.37 | 1,241,750 | +0.95(+1.74%) |
Sep 09, 2016 | 56.01 | 56.01 | 54.42 | 54.42 | 965,222 | -2.13(-3.77%) |
Sep 08, 2016 | 56.45 | 56.91 | 56.29 | 56.56 | 695,325 | -0.07(-0.13%) |
Sep 07, 2016 | 56.66 | 56.84 | 56.26 | 56.63 | 863,100 | -0.10(-0.17%) |
Sep 06, 2016 | 56.35 | 56.81 | 56.10 | 56.73 | 1,173,074 | +0.74(+1.33%) |
Sep 02, 2016 | 55.11 | 55.99 | 55.99 | 55.99 | 941,070 | +0.93(+1.68%) |
Sep 01, 2016 | 55.13 | 55.45 | 54.89 | 55.06 | 655,226 | -0.17(-0.31%) |
Aug 31, 2016 | 54.80 | 55.25 | 54.67 | 55.23 | 902,763 | +0.30(+0.55%) |
Aug 30, 2016 | 55.49 | 55.71 | 54.85 | 54.93 | 571,604 | -0.57(-1.02%) |
Aug 29, 2016 | 55.23 | 55.79 | 55.23 | 55.49 | 578,235 | +0.42(+0.76%) |
Aug 26, 2016 | 56.57 | 56.93 | 55.01 | 55.07 | 620,419 | -1.40(-2.48%) |
Aug 25, 2016 | 56.39 | 56.70 | 56.35 | 56.47 | 509,092 | +0.05(+0.09%) |
Aug 24, 2016 | 56.38 | 56.54 | 56.01 | 56.42 | 486,590 | -0.14(-0.25%) |
Aug 23, 2016 | 56.75 | 57.09 | 56.55 | 56.56 | 897,709 | -0.19(-0.34%) |
Aug 22, 2016 | 56.49 | 56.98 | 56.30 | 56.75 | 764,791 | +0.34(+0.60%) |
Aug 19, 2016 | 56.93 | 57.12 | 56.10 | 56.41 | 693,329 | -0.77(-1.34%) |
Aug 18, 2016 | 56.26 | 57.18 | 56.26 | 57.18 | 970,479 | +0.83(+1.48%) |
Aug 17, 2016 | 55.40 | 56.46 | 55.07 | 56.35 | 1,147,243 | +0.75(+1.35%) |
Aug 16, 2016 | 56.18 | 56.18 | 55.54 | 55.60 | 812,535 | -0.67(-1.19%) |
Aug 15, 2016 | 57.36 | 57.38 | 56.26 | 56.26 | 565,539 | -1.08(-1.89%) |
Aug 12, 2016 | 57.30 | 57.74 | 57.30 | 57.35 | 520,348 | +0.16(+0.28%) |
Aug 11, 2016 | 57.21 | 57.32 | 56.98 | 57.18 | 690,662 | +0.08(+0.14%) |
Aug 10, 2016 | 57.06 | 57.15 | 56.95 | 57.10 | 673,115 | +0.11(+0.19%) |
Aug 09, 2016 | 56.91 | 57.29 | 56.73 | 56.99 | 593,979 | +0.11(+0.19%) |
Aug 08, 2016 | 56.85 | 57.44 | 56.52 | 56.88 | 843,384 | +0.09(+0.16%) |
Aug 05, 2016 | 57.39 | 57.40 | 56.67 | 56.79 | 1,074,231 | -0.72(-1.25%) |
Aug 04, 2016 | 57.47 | 58.03 | 57.30 | 57.52 | 850,514 | +0.00(+0.00%) |
Aug 03, 2016 | 57.97 | 58.10 | 57.31 | 57.52 | 862,942 | -0.46(-0.80%) |
Aug 02, 2016 | 58.05 | 58.28 | 57.64 | 57.98 | 1,057,432 | -0.53(-0.91%) |
Aug 01, 2016 | 57.90 | 58.54 | 57.85 | 58.51 | 1,021,814 | +0.46(+0.80%) |
Jul 29, 2016 | 57.81 | 58.27 | 57.70 | 58.05 | 733,327 | +0.28(+0.48%) |
Jul 28, 2016 | 57.44 | 57.88 | 57.25 | 57.77 | 649,694 | +0.33(+0.58%) |
Jul 27, 2016 | 57.89 | 57.89 | 56.96 | 57.43 | 938,075 | -0.60(-1.03%) |
Jul 26, 2016 | 58.69 | 58.69 | 57.81 | 58.03 | 796,214 | -0.72(-1.23%) |
Jul 25, 2016 | 58.86 | 59.03 | 58.40 | 58.75 | 692,774 | -0.09(-0.15%) |
Jul 22, 2016 | 58.10 | 58.95 | 57.98 | 58.84 | 789,069 | +0.68(+1.17%) |
Jul 21, 2016 | 57.59 | 58.25 | 57.37 | 58.16 | 775,304 | +0.37(+0.64%) |
Jul 20, 2016 | 56.92 | 58.26 | 56.92 | 57.79 | 761,136 | -0.39(-0.67%) |
Jul 19, 2016 | 57.12 | 58.37 | 57.12 | 58.18 | 949,576 | -0.09(-0.16%) |
Jul 18, 2016 | 57.86 | 58.56 | 57.85 | 58.27 | 825,413 | +0.20(+0.35%) |
Jul 15, 2016 | 58.03 | 58.37 | 57.82 | 58.07 | 1,316,992 | +0.13(+0.23%) |
Jul 14, 2016 | 57.92 | 58.31 | 57.77 | 57.94 | 957,921 | -0.48(-0.82%) |
Jul 13, 2016 | 58.48 | 58.53 | 58.17 | 58.42 | 1,046,267 | +0.42(+0.72%) |
Jul 12, 2016 | 58.75 | 59.02 | 57.96 | 58.00 | 1,232,134 | -1.20(-2.02%) |
Jul 11, 2016 | 59.09 | 59.25 | 58.42 | 59.20 | 769,820 | -0.07(-0.11%) |
Jul 08, 2016 | 58.91 | 59.28 | 59.10 | 59.26 | 2,119,061 | +0.16(+0.27%) |
Jul 07, 2016 | 60.10 | 60.10 | 58.91 | 59.10 | 1,447,959 | -1.16(-1.93%) |
Jul 06, 2016 | 60.15 | 60.44 | 59.62 | 60.26 | 1,706,716 | -0.01(-0.02%) |
Jul 05, 2016 | 59.30 | 60.32 | 59.02 | 60.28 | 1,411,783 | +1.08(+1.83%) |