Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.15 | 54.97 | 51.81 | 54.74 | 341,145 | +0.38(+0.71%) |
Sep 29, 2016 | 55.04 | 55.31 | 54.13 | 54.35 | 246,596 | -0.66(-1.21%) |
Sep 28, 2016 | 53.81 | 55.05 | 53.81 | 55.02 | 361,873 | +1.15(+2.13%) |
Sep 27, 2016 | 53.48 | 53.99 | 53.36 | 53.87 | 230,074 | +0.37(+0.70%) |
Sep 26, 2016 | 53.63 | 54.05 | 52.19 | 53.50 | 334,050 | -0.24(-0.45%) |
Sep 23, 2016 | 53.65 | 54.20 | 53.65 | 53.74 | 344,016 | -0.24(-0.45%) |
Sep 22, 2016 | 54.19 | 54.41 | 53.74 | 53.99 | 572,049 | +0.25(+0.47%) |
Sep 21, 2016 | 53.13 | 53.76 | 52.92 | 53.73 | 710,933 | +0.87(+1.64%) |
Sep 20, 2016 | 53.50 | 53.65 | 52.86 | 52.86 | 282,246 | -0.30(-0.56%) |
Sep 19, 2016 | 52.99 | 53.53 | 52.91 | 53.16 | 392,737 | +0.34(+0.64%) |
Sep 16, 2016 | 52.43 | 53.05 | 52.29 | 52.82 | 564,281 | -0.11(-0.21%) |
Sep 15, 2016 | 52.30 | 53.17 | 52.30 | 52.93 | 294,481 | +0.68(+1.30%) |
Sep 14, 2016 | 52.62 | 52.63 | 51.92 | 52.26 | 583,613 | -0.31(-0.60%) |
Sep 13, 2016 | 53.45 | 53.83 | 52.46 | 52.57 | 392,638 | -1.35(-2.50%) |
Sep 12, 2016 | 53.26 | 54.31 | 53.13 | 53.92 | 474,486 | +0.22(+0.40%) |
Sep 09, 2016 | 54.94 | 55.22 | 53.67 | 53.70 | 303,685 | -1.71(-3.09%) |
Sep 08, 2016 | 55.61 | 55.90 | 55.27 | 55.41 | 218,708 | -0.38(-0.69%) |
Sep 07, 2016 | 55.42 | 55.89 | 55.36 | 55.80 | 247,447 | +0.21(+0.38%) |
Sep 06, 2016 | 55.75 | 56.07 | 55.47 | 55.59 | 212,391 | -0.26(-0.47%) |
Sep 02, 2016 | 55.65 | 55.85 | 55.85 | 55.85 | 233,434 | +0.57(+1.02%) |
Sep 01, 2016 | 55.39 | 55.44 | 54.73 | 55.28 | 274,225 | +0.01(+0.02%) |
Aug 31, 2016 | 55.82 | 55.91 | 55.21 | 55.27 | 268,088 | -0.57(-1.01%) |
Aug 30, 2016 | 55.97 | 56.10 | 55.62 | 55.84 | 102,109 | -0.02(-0.03%) |
Aug 29, 2016 | 55.53 | 56.02 | 55.40 | 55.86 | 141,434 | +0.37(+0.67%) |
Aug 26, 2016 | 55.81 | 56.48 | 55.38 | 55.48 | 361,036 | -0.38(-0.69%) |
Aug 25, 2016 | 55.60 | 56.24 | 55.34 | 55.86 | 279,183 | +0.07(+0.12%) |
Aug 24, 2016 | 56.29 | 56.53 | 55.72 | 55.80 | 367,794 | -0.64(-1.14%) |
Aug 23, 2016 | 56.32 | 56.73 | 56.23 | 56.44 | 286,835 | +0.22(+0.39%) |
Aug 22, 2016 | 56.21 | 56.42 | 55.72 | 56.22 | 288,845 | -0.24(-0.43%) |
Aug 19, 2016 | 56.26 | 56.54 | 55.93 | 56.46 | 308,028 | +0.02(+0.03%) |
Aug 18, 2016 | 56.26 | 56.53 | 56.17 | 56.45 | 249,667 | +0.10(+0.17%) |
Aug 17, 2016 | 56.44 | 56.50 | 56.08 | 56.35 | 308,152 | -0.03(-0.05%) |
Aug 16, 2016 | 56.46 | 56.70 | 56.28 | 56.38 | 189,273 | -0.15(-0.26%) |
Aug 15, 2016 | 55.89 | 56.81 | 55.89 | 56.53 | 399,200 | +0.69(+1.23%) |
Aug 12, 2016 | 56.01 | 56.05 | 55.54 | 55.84 | 278,561 | -0.41(-0.73%) |
Aug 11, 2016 | 56.33 | 56.52 | 55.80 | 56.25 | 531,681 | +0.23(+0.40%) |
Aug 10, 2016 | 56.04 | 56.23 | 55.84 | 56.02 | 435,153 | +0.17(+0.31%) |
Aug 09, 2016 | 55.37 | 55.87 | 55.17 | 55.85 | 578,414 | +0.35(+0.63%) |
Aug 08, 2016 | 54.78 | 55.56 | 54.34 | 55.50 | 538,055 | +0.90(+1.66%) |
Aug 05, 2016 | 54.20 | 54.86 | 54.20 | 54.59 | 485,392 | +0.59(+1.09%) |
Aug 04, 2016 | 53.45 | 54.35 | 53.45 | 54.00 | 486,663 | +0.44(+0.83%) |
Aug 03, 2016 | 52.61 | 53.56 | 52.54 | 53.56 | 668,430 | +0.99(+1.89%) |
Aug 02, 2016 | 53.58 | 53.74 | 52.48 | 52.57 | 496,289 | -0.94(-1.76%) |
Aug 01, 2016 | 53.89 | 54.09 | 53.27 | 53.51 | 491,067 | -0.46(-0.85%) |
Jul 29, 2016 | 53.72 | 54.36 | 53.23 | 53.97 | 856,200 | +0.29(+0.53%) |
Jul 28, 2016 | 53.94 | 53.98 | 53.28 | 53.68 | 522,778 | -0.21(-0.39%) |
Jul 27, 2016 | 54.76 | 55.05 | 53.79 | 53.89 | 593,068 | -0.65(-1.20%) |
Jul 26, 2016 | 54.39 | 55.86 | 54.33 | 54.54 | 811,015 | +0.16(+0.29%) |
Jul 25, 2016 | 53.19 | 54.97 | 52.78 | 54.39 | 1,344,855 | +0.86(+1.61%) |
Jul 22, 2016 | 52.57 | 53.70 | 52.25 | 53.53 | 1,090,396 | +0.81(+1.53%) |
Jul 21, 2016 | 52.69 | 52.79 | 52.11 | 52.72 | 865,252 | +0.03(+0.07%) |
Jul 20, 2016 | 52.79 | 53.17 | 52.34 | 52.68 | 747,410 | -0.61(-1.14%) |
Jul 19, 2016 | 52.78 | 53.35 | 52.66 | 53.29 | 353,260 | +0.30(+0.56%) |
Jul 18, 2016 | 53.24 | 53.41 | 52.83 | 52.99 | 251,767 | -0.41(-0.77%) |
Jul 15, 2016 | 53.33 | 53.72 | 53.25 | 53.40 | 348,126 | -0.08(-0.15%) |
Jul 14, 2016 | 53.05 | 53.70 | 53.04 | 53.48 | 467,474 | +0.69(+1.30%) |
Jul 13, 2016 | 52.61 | 52.93 | 52.40 | 52.79 | 346,061 | +0.30(+0.58%) |
Jul 12, 2016 | 52.28 | 52.71 | 51.89 | 52.49 | 481,501 | +0.59(+1.14%) |
Jul 11, 2016 | 51.85 | 52.30 | 51.74 | 51.90 | 472,225 | +0.10(+0.20%) |
Jul 08, 2016 | 51.33 | 52.07 | 50.81 | 51.79 | 442,518 | +0.98(+1.93%) |
Jul 07, 2016 | 50.61 | 51.40 | 50.57 | 50.81 | 343,279 | +0.37(+0.74%) |
Jul 05, 2016 | 50.90 | 51.46 | 49.97 | 50.44 | 420,114 | -0.83(-1.63%) |