Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.03 | 54.30 | 51.81 | 52.75 | 1,182,623 | -1.08(-2.01%) |
Sep 29, 2016 | 56.53 | 57.13 | 53.69 | 53.83 | 1,385,257 | -2.86(-5.04%) |
Sep 28, 2016 | 55.68 | 57.75 | 54.47 | 56.69 | 2,425,387 | +1.25(+2.25%) |
Sep 27, 2016 | 54.48 | 55.69 | 54.21 | 55.44 | 410,703 | +0.75(+1.37%) |
Sep 26, 2016 | 54.61 | 55.54 | 54.13 | 54.69 | 437,774 | -0.43(-0.78%) |
Sep 23, 2016 | 55.96 | 56.55 | 55.10 | 55.12 | 411,524 | -0.87(-1.55%) |
Sep 22, 2016 | 55.73 | 56.27 | 55.44 | 55.99 | 738,516 | +0.58(+1.04%) |
Sep 21, 2016 | 55.77 | 56.39 | 53.75 | 55.41 | 1,094,325 | +0.09(+0.16%) |
Sep 20, 2016 | 54.25 | 55.78 | 53.90 | 55.32 | 1,121,494 | +1.58(+2.94%) |
Sep 19, 2016 | 54.17 | 56.23 | 52.78 | 53.74 | 1,701,685 | -0.01(-0.02%) |
Sep 16, 2016 | 52.89 | 54.05 | 52.45 | 53.75 | 1,682,483 | +0.61(+1.16%) |
Sep 15, 2016 | 53.16 | 53.38 | 51.76 | 53.14 | 656,423 | +0.08(+0.15%) |
Sep 14, 2016 | 51.79 | 53.49 | 51.44 | 53.06 | 1,112,143 | +1.20(+2.31%) |
Sep 13, 2016 | 52.90 | 53.04 | 50.13 | 51.86 | 1,553,737 | -1.55(-2.90%) |
Sep 12, 2016 | 51.84 | 53.63 | 51.73 | 53.41 | 1,438,743 | +0.88(+1.67%) |
Sep 09, 2016 | 54.12 | 54.91 | 52.49 | 52.53 | 1,005,848 | -2.31(-4.21%) |
Sep 08, 2016 | 55.01 | 55.50 | 53.88 | 54.84 | 685,685 | -0.17(-0.30%) |
Sep 07, 2016 | 54.75 | 56.07 | 54.35 | 55.01 | 1,071,193 | +0.38(+0.70%) |
Sep 06, 2016 | 55.15 | 55.49 | 54.16 | 54.63 | 934,506 | -0.53(-0.95%) |
Sep 02, 2016 | 54.86 | 55.16 | 55.16 | 55.16 | 919,919 | +0.86(+1.58%) |
Sep 01, 2016 | 53.66 | 54.34 | 52.71 | 54.30 | 843,459 | +0.82(+1.53%) |
Aug 31, 2016 | 53.82 | 54.33 | 52.94 | 53.48 | 510,487 | -0.65(-1.21%) |
Aug 30, 2016 | 53.15 | 54.56 | 52.90 | 54.13 | 669,176 | +0.95(+1.78%) |
Aug 29, 2016 | 53.23 | 53.90 | 52.50 | 53.19 | 734,171 | +0.24(+0.46%) |
Aug 26, 2016 | 51.98 | 53.26 | 51.22 | 52.94 | 1,032,331 | +0.94(+1.80%) |
Aug 25, 2016 | 53.27 | 54.03 | 50.30 | 52.01 | 1,107,663 | -1.29(-2.42%) |
Aug 24, 2016 | 54.57 | 56.16 | 52.66 | 53.29 | 1,250,972 | -2.04(-3.68%) |
Aug 23, 2016 | 56.70 | 56.70 | 55.12 | 55.33 | 561,772 | -0.68(-1.22%) |
Aug 22, 2016 | 55.68 | 56.56 | 54.61 | 56.02 | 1,195,755 | +0.88(+1.59%) |
Aug 19, 2016 | 56.03 | 56.47 | 54.71 | 55.14 | 2,085,117 | +0.14(+0.25%) |
Aug 18, 2016 | 54.15 | 55.82 | 53.41 | 55.00 | 1,396,319 | +1.06(+1.97%) |
Aug 17, 2016 | 55.51 | 55.51 | 52.67 | 53.94 | 913,211 | -0.42(-0.77%) |
Aug 16, 2016 | 56.45 | 58.39 | 52.26 | 54.36 | 2,000,745 | -1.93(-3.43%) |
Aug 15, 2016 | 55.10 | 56.46 | 52.86 | 56.29 | 1,200,137 | +0.96(+1.73%) |
Aug 12, 2016 | 50.58 | 55.56 | 50.56 | 55.33 | 2,289,131 | +5.02(+9.98%) |
Aug 11, 2016 | 52.69 | 52.88 | 47.31 | 50.31 | 2,295,241 | -0.37(-0.73%) |
Aug 10, 2016 | 52.66 | 52.85 | 49.73 | 50.68 | 1,101,091 | -1.53(-2.93%) |
Aug 09, 2016 | 51.35 | 53.00 | 50.36 | 52.21 | 851,995 | +1.14(+2.23%) |
Aug 08, 2016 | 52.88 | 53.35 | 50.71 | 51.07 | 1,117,501 | -2.54(-4.73%) |
Aug 05, 2016 | 49.73 | 53.64 | 48.85 | 53.61 | 1,213,120 | +4.31(+8.74%) |
Aug 04, 2016 | 51.97 | 51.97 | 48.97 | 49.30 | 2,232,044 | -2.39(-4.62%) |
Aug 03, 2016 | 48.76 | 55.48 | 48.59 | 51.69 | 4,183,321 | +3.92(+8.21%) |
Aug 02, 2016 | 45.74 | 48.32 | 44.03 | 47.77 | 1,031,175 | +1.92(+4.19%) |
Aug 01, 2016 | 46.33 | 47.00 | 45.23 | 45.84 | 499,873 | -0.11(-0.23%) |
Jul 29, 2016 | 44.48 | 46.36 | 44.02 | 45.95 | 469,827 | +1.29(+2.88%) |
Jul 28, 2016 | 45.20 | 45.38 | 43.62 | 44.66 | 378,210 | -0.71(-1.57%) |
Jul 27, 2016 | 44.08 | 45.49 | 43.57 | 45.38 | 462,352 | +1.47(+3.35%) |
Jul 26, 2016 | 43.23 | 44.79 | 43.00 | 43.90 | 357,295 | +0.38(+0.87%) |
Jul 25, 2016 | 44.17 | 44.19 | 41.93 | 43.52 | 413,207 | -0.61(-1.39%) |
Jul 22, 2016 | 41.15 | 44.19 | 40.89 | 44.14 | 639,395 | +2.97(+7.23%) |
Jul 21, 2016 | 40.67 | 42.31 | 39.97 | 41.16 | 625,528 | +0.80(+1.98%) |
Jul 20, 2016 | 38.29 | 40.58 | 38.03 | 40.36 | 565,439 | +2.30(+6.05%) |
Jul 19, 2016 | 39.28 | 39.74 | 38.03 | 38.06 | 467,393 | -1.32(-3.34%) |
Jul 18, 2016 | 39.29 | 39.46 | 38.56 | 39.38 | 251,502 | +0.03(+0.07%) |
Jul 15, 2016 | 38.15 | 40.05 | 37.98 | 39.35 | 428,403 | +1.32(+3.46%) |
Jul 14, 2016 | 38.97 | 38.97 | 37.25 | 38.03 | 514,632 | -0.26(-0.69%) |
Jul 13, 2016 | 41.53 | 41.78 | 38.13 | 38.30 | 678,211 | -3.06(-7.40%) |
Jul 12, 2016 | 41.74 | 41.87 | 40.85 | 41.36 | 544,862 | -0.03(-0.07%) |
Jul 11, 2016 | 40.58 | 41.99 | 40.14 | 41.39 | 583,686 | +1.16(+2.88%) |
Jul 08, 2016 | 39.53 | 40.39 | 39.18 | 40.23 | 600,315 | +0.75(+1.90%) |
Jul 07, 2016 | 38.81 | 40.71 | 38.33 | 39.48 | 656,614 | +2.25(+6.05%) |
Jul 05, 2016 | 36.98 | 37.74 | 36.81 | 37.22 | 461,073 | -0.35(-0.93%) |