Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.96 | 58.96 | 56.35 | 57.60 | 615 | -0.06(-0.10%) |
Sep 29, 2016 | 56.28 | 57.66 | 56.26 | 57.66 | 995 | +0.91(+1.60%) |
Sep 28, 2016 | 56.72 | 56.75 | 56.64 | 56.75 | 3,601 | -0.20(-0.35%) |
Sep 27, 2016 | 56.94 | 56.95 | 56.81 | 56.95 | 913 | +0.05(+0.09%) |
Sep 22, 2016 | 56.90 | 56.90 | 56.90 | 0 | -0.04(-0.07%) | |
Sep 21, 2016 | 56.94 | 56.94 | 56.94 | 56.94 | 250 | +0.00(+0.00%) |
Sep 19, 2016 | 56.94 | 56.94 | 56.94 | 11 | +1.54(+2.78%) | |
Sep 16, 2016 | 56.12 | 56.12 | 55.40 | 55.40 | 1,035 | -2.04(-3.55%) |
Sep 15, 2016 | 57.29 | 57.44 | 57.29 | 57.44 | 435 | +0.94(+1.66%) |
Sep 14, 2016 | 56.50 | 56.50 | 56.50 | 56.50 | 125 | +0.00(+0.00%) |
Sep 13, 2016 | 55.95 | 56.50 | 55.95 | 56.50 | 383 | +1.25(+2.26%) |
Sep 12, 2016 | 55.11 | 56.32 | 55.11 | 55.25 | 500 | -2.23(-3.88%) |
Sep 07, 2016 | 57.48 | 57.48 | 57.48 | 22 | -0.47(-0.81%) | |
Sep 06, 2016 | 57.95 | 57.95 | 57.95 | 57.95 | 249 | +0.56(+0.98%) |
Sep 02, 2016 | 57.39 | 57.39 | 57.39 | 0 | -0.36(-0.62%) | |
Sep 01, 2016 | 56.99 | 57.75 | 56.99 | 57.75 | 2,519 | -0.25(-0.43%) |
Aug 31, 2016 | 58.00 | 58.00 | 58.00 | 58.00 | 125 | -0.26(-0.45%) |
Aug 30, 2016 | 58.26 | 58.26 | 58.26 | 58.26 | 175 | +0.02(+0.03%) |
Aug 26, 2016 | 58.24 | 58.24 | 58.24 | 78 | -0.94(-1.59%) | |
Aug 22, 2016 | 59.18 | 59.18 | 59.18 | 0 | -0.07(-0.12%) | |
Aug 19, 2016 | 57.65 | 59.50 | 57.65 | 59.25 | 13,117 | +0.92(+1.58%) |
Aug 18, 2016 | 57.73 | 58.33 | 57.73 | 58.33 | 618 | +0.23(+0.40%) |
Aug 17, 2016 | 58.10 | 58.10 | 58.10 | 58.10 | 176 | -1.29(-2.17%) |
Aug 16, 2016 | 59.39 | 59.39 | 59.39 | 59.39 | 233 | -1.59(-2.61%) |
Aug 15, 2016 | 59.08 | 60.98 | 59.08 | 60.98 | 1,630 | +0.98(+1.63%) |
Aug 12, 2016 | 60.01 | 60.01 | 60.00 | 60.00 | 360 | -0.54(-0.89%) |
Aug 11, 2016 | 60.00 | 60.62 | 59.30 | 60.54 | 32,210 | +0.69(+1.15%) |
Aug 10, 2016 | 59.85 | 59.86 | 59.85 | 59.85 | 495 | +0.31(+0.52%) |
Aug 09, 2016 | 59.25 | 59.55 | 59.25 | 59.54 | 11,153 | +0.54(+0.92%) |
Aug 08, 2016 | 59.00 | 60.25 | 59.00 | 59.00 | 500 | +0.00(+0.00%) |
Aug 05, 2016 | 57.71 | 59.00 | 57.71 | 59.00 | 3,772 | +1.59(+2.77%) |
Aug 04, 2016 | 56.07 | 57.73 | 56.07 | 57.41 | 1,595 | -0.34(-0.59%) |
Aug 03, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 510 | -0.14(-0.24%) |
Jul 29, 2016 | 57.89 | 57.89 | 57.89 | 69 | -0.03(-0.05%) | |
Jul 28, 2016 | 58.38 | 58.38 | 57.92 | 57.92 | 1,075 | -0.08(-0.14%) |
Jul 27, 2016 | 57.69 | 58.00 | 57.59 | 58.00 | 320 | +0.12(+0.21%) |
Jul 26, 2016 | 57.90 | 57.90 | 57.87 | 57.88 | 662 | -0.12(-0.21%) |
Jul 25, 2016 | 57.38 | 58.27 | 57.38 | 58.00 | 2,652 | +0.54(+0.94%) |
Jul 22, 2016 | 56.15 | 57.46 | 56.15 | 57.46 | 2,108 | +1.39(+2.48%) |
Jul 21, 2016 | 55.00 | 56.07 | 54.55 | 56.07 | 1,953 | +1.57(+2.88%) |
Jul 20, 2016 | 53.91 | 54.77 | 53.90 | 54.50 | 3,000 | -0.29(-0.53%) |
Jul 19, 2016 | 54.79 | 54.79 | 54.79 | 54.79 | 480 | -0.21(-0.38%) |
Jul 14, 2016 | 55.00 | 55.00 | 55.00 | 125 | +0.90(+1.66%) | |
Jul 13, 2016 | 54.43 | 54.43 | 54.10 | 54.10 | 505 | -0.40(-0.73%) |
Jul 12, 2016 | 54.25 | 54.50 | 54.04 | 54.50 | 1,700 | +0.15(+0.28%) |
Jul 11, 2016 | 54.18 | 54.35 | 53.58 | 54.35 | 617 | -0.15(-0.28%) |
Jul 08, 2016 | 54.86 | 55.47 | 54.50 | 54.50 | 950 | -0.49(-0.89%) |
Jul 07, 2016 | 54.67 | 54.99 | 54.56 | 54.99 | 938 | +0.88(+1.63%) |
Jul 05, 2016 | 54.07 | 54.12 | 54.06 | 54.11 | 9,340 | +1.60(+3.05%) |