Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.30 | 56.10 | 54.75 | 55.74 | 598,806 | +0.96(+1.75%) |
Sep 29, 2016 | 54.08 | 55.26 | 54.08 | 54.78 | 706,956 | +0.75(+1.39%) |
Sep 28, 2016 | 51.77 | 54.08 | 51.29 | 54.03 | 541,059 | +2.65(+5.16%) |
Sep 27, 2016 | 51.10 | 51.52 | 50.36 | 51.38 | 491,134 | -0.26(-0.50%) |
Sep 26, 2016 | 51.81 | 52.36 | 51.53 | 51.64 | 510,486 | +0.28(+0.55%) |
Sep 23, 2016 | 52.24 | 52.64 | 51.10 | 51.36 | 328,322 | -1.23(-2.34%) |
Sep 22, 2016 | 52.25 | 52.82 | 51.99 | 52.59 | 503,729 | +0.93(+1.80%) |
Sep 21, 2016 | 50.82 | 51.66 | 50.68 | 51.66 | 371,858 | +1.43(+2.85%) |
Sep 20, 2016 | 50.81 | 50.94 | 50.22 | 50.23 | 352,390 | -0.61(-1.20%) |
Sep 19, 2016 | 51.50 | 51.86 | 50.81 | 50.84 | 461,884 | -0.11(-0.22%) |
Sep 16, 2016 | 51.67 | 51.86 | 50.13 | 50.95 | 1,062,243 | -1.40(-2.67%) |
Sep 15, 2016 | 52.70 | 52.97 | 52.12 | 52.35 | 386,691 | -0.05(-0.10%) |
Sep 14, 2016 | 53.37 | 53.49 | 52.37 | 52.40 | 360,779 | -0.95(-1.78%) |
Sep 13, 2016 | 54.04 | 54.09 | 52.96 | 53.35 | 325,225 | -1.57(-2.86%) |
Sep 12, 2016 | 53.55 | 55.16 | 53.24 | 54.92 | 410,139 | +0.89(+1.65%) |
Sep 09, 2016 | 55.29 | 55.82 | 54.03 | 54.03 | 408,919 | -1.96(-3.50%) |
Sep 08, 2016 | 55.54 | 56.23 | 55.19 | 55.99 | 408,307 | +0.81(+1.47%) |
Sep 07, 2016 | 55.23 | 55.70 | 54.71 | 55.18 | 348,036 | +0.10(+0.18%) |
Sep 06, 2016 | 55.33 | 55.45 | 54.60 | 55.08 | 422,068 | -0.40(-0.72%) |
Sep 02, 2016 | 56.03 | 55.48 | 55.48 | 55.48 | 264,800 | +0.13(+0.23%) |
Sep 01, 2016 | 55.25 | 55.35 | 54.39 | 55.35 | 454,421 | -0.22(-0.40%) |
Aug 31, 2016 | 56.41 | 56.55 | 55.47 | 55.57 | 282,052 | -0.95(-1.68%) |
Aug 30, 2016 | 57.04 | 57.75 | 56.41 | 56.52 | 237,003 | -0.49(-0.86%) |
Aug 29, 2016 | 57.05 | 57.27 | 56.70 | 57.01 | 257,406 | -0.14(-0.24%) |
Aug 26, 2016 | 57.91 | 58.55 | 56.89 | 57.15 | 253,139 | -0.65(-1.12%) |
Aug 25, 2016 | 57.85 | 58.32 | 57.35 | 57.80 | 309,856 | +0.08(+0.14%) |
Aug 24, 2016 | 57.67 | 58.30 | 57.48 | 57.72 | 345,346 | -0.24(-0.41%) |
Aug 23, 2016 | 57.56 | 58.41 | 57.48 | 57.96 | 227,911 | +0.52(+0.91%) |
Aug 22, 2016 | 57.54 | 57.84 | 56.81 | 57.44 | 217,387 | -0.66(-1.14%) |
Aug 19, 2016 | 58.34 | 58.46 | 57.70 | 58.10 | 488,355 | -0.54(-0.92%) |
Aug 18, 2016 | 58.12 | 59.09 | 57.64 | 58.64 | 435,882 | +0.81(+1.40%) |
Aug 17, 2016 | 56.98 | 57.86 | 56.45 | 57.83 | 591,622 | +0.79(+1.38%) |
Aug 16, 2016 | 57.30 | 57.51 | 56.77 | 57.04 | 324,092 | -0.05(-0.09%) |
Aug 15, 2016 | 56.61 | 57.41 | 56.42 | 57.09 | 467,551 | +0.73(+1.30%) |
Aug 12, 2016 | 58.01 | 58.35 | 56.10 | 56.36 | 422,183 | -1.57(-2.71%) |
Aug 11, 2016 | 56.72 | 58.35 | 56.36 | 57.93 | 448,560 | +1.47(+2.60%) |
Aug 10, 2016 | 57.32 | 57.58 | 56.31 | 56.46 | 259,729 | -0.62(-1.09%) |
Aug 09, 2016 | 57.77 | 57.77 | 56.66 | 57.08 | 269,944 | -0.34(-0.59%) |
Aug 08, 2016 | 56.83 | 57.59 | 56.32 | 57.42 | 306,565 | +1.12(+1.99%) |
Aug 05, 2016 | 55.09 | 56.53 | 54.81 | 56.30 | 396,051 | +1.17(+2.12%) |
Aug 04, 2016 | 54.48 | 55.23 | 54.13 | 55.13 | 351,358 | +0.37(+0.68%) |
Aug 03, 2016 | 53.26 | 54.85 | 52.85 | 54.76 | 643,292 | +1.44(+2.70%) |
Aug 02, 2016 | 52.94 | 53.71 | 52.34 | 53.32 | 622,504 | +0.80(+1.52%) |
Aug 01, 2016 | 53.63 | 54.32 | 52.20 | 52.52 | 534,524 | -1.91(-3.51%) |
Jul 29, 2016 | 54.93 | 54.93 | 51.92 | 54.43 | 927,069 | -0.94(-1.70%) |
Jul 28, 2016 | 55.93 | 56.93 | 55.28 | 55.37 | 327,701 | -0.94(-1.67%) |
Jul 27, 2016 | 56.29 | 56.64 | 55.16 | 56.31 | 355,255 | +0.19(+0.34%) |
Jul 26, 2016 | 55.76 | 56.27 | 55.12 | 56.12 | 435,604 | +0.20(+0.36%) |
Jul 25, 2016 | 57.25 | 57.52 | 55.61 | 55.92 | 463,979 | -1.67(-2.90%) |
Jul 22, 2016 | 57.82 | 58.47 | 57.39 | 57.59 | 456,291 | -0.12(-0.21%) |
Jul 21, 2016 | 57.85 | 58.53 | 57.54 | 57.71 | 299,428 | -0.03(-0.05%) |
Jul 20, 2016 | 57.75 | 58.41 | 57.02 | 57.74 | 257,027 | -0.43(-0.74%) |
Jul 19, 2016 | 58.93 | 59.03 | 57.96 | 58.17 | 240,361 | -0.91(-1.54%) |
Jul 18, 2016 | 59.19 | 59.19 | 58.26 | 59.08 | 170,607 | -0.17(-0.29%) |
Jul 15, 2016 | 59.55 | 59.55 | 58.75 | 59.25 | 245,590 | +0.07(+0.12%) |
Jul 14, 2016 | 58.81 | 59.77 | 58.54 | 59.18 | 358,313 | +1.12(+1.93%) |
Jul 13, 2016 | 59.06 | 59.24 | 57.84 | 58.06 | 257,488 | -0.89(-1.51%) |
Jul 12, 2016 | 57.51 | 59.76 | 57.51 | 58.95 | 355,323 | +2.39(+4.23%) |
Jul 11, 2016 | 57.55 | 58.05 | 56.41 | 56.56 | 419,550 | -0.59(-1.03%) |
Jul 08, 2016 | 57.66 | 58.23 | 57.03 | 57.15 | 227,362 | +0.26(+0.46%) |
Jul 07, 2016 | 57.20 | 58.62 | 56.50 | 56.89 | 272,543 | +0.06(+0.11%) |
Jul 06, 2016 | 56.17 | 56.95 | 55.69 | 56.83 | 871,567 | +0.29(+0.51%) |
Jul 05, 2016 | 58.30 | 58.55 | 55.32 | 56.54 | 452,884 | -2.56(-4.33%) |