Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.13 | 56.13 | 55.66 | 55.66 | 1,033,044 | -0.39(-0.70%) |
Sep 29, 2016 | 56.06 | 56.30 | 55.85 | 56.05 | 397,167 | -0.01(-0.02%) |
Sep 28, 2016 | 56.31 | 56.48 | 55.79 | 56.06 | 618,466 | -0.02(-0.04%) |
Sep 27, 2016 | 55.67 | 56.34 | 55.56 | 56.08 | 542,823 | +0.29(+0.52%) |
Sep 26, 2016 | 55.52 | 55.91 | 55.32 | 55.79 | 485,597 | +0.12(+0.22%) |
Sep 23, 2016 | 56.05 | 56.23 | 55.64 | 55.67 | 854,176 | -0.37(-0.66%) |
Sep 22, 2016 | 56.00 | 56.11 | 55.77 | 56.04 | 453,258 | +0.21(+0.38%) |
Sep 21, 2016 | 55.94 | 56.00 | 55.26 | 55.83 | 557,637 | +0.07(+0.13%) |
Sep 20, 2016 | 55.67 | 56.16 | 55.67 | 55.76 | 619,603 | +0.33(+0.60%) |
Sep 19, 2016 | 55.04 | 55.68 | 55.02 | 55.43 | 547,483 | +0.53(+0.97%) |
Sep 16, 2016 | 55.80 | 55.87 | 54.70 | 54.90 | 2,189,987 | -1.09(-1.95%) |
Sep 15, 2016 | 54.74 | 56.06 | 54.65 | 55.99 | 815,022 | +1.31(+2.40%) |
Sep 14, 2016 | 54.47 | 54.82 | 54.30 | 54.68 | 481,533 | +0.10(+0.18%) |
Sep 13, 2016 | 54.51 | 54.76 | 54.07 | 54.58 | 881,546 | -0.17(-0.31%) |
Sep 12, 2016 | 54.75 | 54.92 | 54.24 | 54.75 | 602,917 | -0.01(-0.02%) |
Sep 09, 2016 | 55.00 | 55.11 | 54.59 | 54.76 | 554,540 | -0.53(-0.96%) |
Sep 08, 2016 | 55.54 | 55.60 | 55.10 | 55.29 | 883,445 | -0.33(-0.59%) |
Sep 07, 2016 | 56.46 | 56.54 | 55.54 | 55.62 | 1,295,934 | -1.44(-2.52%) |
Sep 06, 2016 | 57.31 | 57.31 | 56.65 | 57.06 | 1,233,838 | -0.16(-0.28%) |
Sep 02, 2016 | 57.22 | 57.22 | 57.22 | 0 | +0.42(+0.74%) | |
Sep 01, 2016 | 56.16 | 56.95 | 56.16 | 56.80 | 767,621 | +0.64(+1.14%) |
Aug 31, 2016 | 56.39 | 56.49 | 55.75 | 56.16 | 643,039 | -0.16(-0.28%) |
Aug 30, 2016 | 56.37 | 56.70 | 56.20 | 56.32 | 409,198 | +0.02(+0.04%) |
Aug 29, 2016 | 56.50 | 56.67 | 56.20 | 56.30 | 707,372 | -0.06(-0.11%) |
Aug 26, 2016 | 56.80 | 57.16 | 56.22 | 56.36 | 597,833 | -0.33(-0.58%) |
Aug 25, 2016 | 56.54 | 56.98 | 56.54 | 56.69 | 464,676 | +0.01(+0.02%) |
Aug 24, 2016 | 56.84 | 56.99 | 56.51 | 56.68 | 709,846 | -0.16(-0.28%) |
Aug 23, 2016 | 57.40 | 57.52 | 56.73 | 56.84 | 599,330 | -0.56(-0.98%) |
Aug 22, 2016 | 57.01 | 57.63 | 56.86 | 57.40 | 1,079,780 | +0.45(+0.79%) |
Aug 19, 2016 | 56.83 | 57.17 | 56.58 | 56.95 | 595,608 | +0.17(+0.30%) |
Aug 18, 2016 | 57.06 | 57.11 | 56.73 | 56.78 | 559,778 | -0.41(-0.72%) |
Aug 17, 2016 | 57.38 | 57.55 | 56.99 | 57.19 | 575,608 | -0.13(-0.23%) |
Aug 16, 2016 | 57.88 | 58.00 | 57.30 | 57.32 | 540,073 | -0.69(-1.19%) |
Aug 15, 2016 | 58.28 | 58.39 | 57.96 | 58.01 | 624,357 | -0.22(-0.38%) |
Aug 12, 2016 | 58.98 | 58.98 | 58.18 | 58.23 | 487,618 | -0.66(-1.12%) |
Aug 11, 2016 | 58.75 | 58.99 | 58.59 | 58.89 | 717,610 | +0.24(+0.41%) |
Aug 10, 2016 | 58.43 | 58.70 | 58.27 | 58.65 | 646,342 | +0.17(+0.29%) |
Aug 09, 2016 | 58.15 | 58.58 | 57.96 | 58.48 | 638,048 | +0.33(+0.57%) |
Aug 08, 2016 | 58.07 | 58.19 | 57.54 | 58.15 | 666,198 | +0.20(+0.35%) |
Aug 05, 2016 | 56.97 | 58.20 | 56.97 | 57.95 | 818,917 | +1.00(+1.76%) |
Aug 04, 2016 | 56.80 | 57.51 | 56.76 | 56.95 | 514,867 | +0.23(+0.41%) |
Aug 03, 2016 | 57.12 | 57.33 | 56.58 | 56.72 | 598,528 | -0.36(-0.63%) |
Aug 02, 2016 | 57.64 | 57.67 | 56.77 | 57.08 | 587,339 | -0.59(-1.02%) |
Jul 29, 2016 | 57.67 | 57.67 | 57.67 | 0 | +0.27(+0.47%) | |
Jul 28, 2016 | 57.75 | 57.77 | 57.17 | 57.40 | 628,613 | -0.45(-0.78%) |
Jul 27, 2016 | 57.46 | 57.85 | 57.19 | 57.85 | 1,235,096 | +0.41(+0.71%) |
Jul 26, 2016 | 57.78 | 57.95 | 57.25 | 57.44 | 846,479 | -0.36(-0.62%) |
Jul 25, 2016 | 56.80 | 57.97 | 56.79 | 57.80 | 1,276,489 | +0.99(+1.74%) |
Jul 22, 2016 | 55.75 | 57.05 | 55.74 | 56.81 | 1,083,232 | +1.14(+2.05%) |
Jul 21, 2016 | 54.29 | 56.08 | 54.29 | 55.67 | 1,625,852 | +2.07(+3.86%) |
Jul 20, 2016 | 53.20 | 53.63 | 53.20 | 53.60 | 891,330 | +0.50(+0.94%) |
Jul 19, 2016 | 53.63 | 53.70 | 53.00 | 53.10 | 2,038,281 | -0.50(-0.93%) |
Jul 18, 2016 | 53.92 | 54.13 | 53.57 | 53.60 | 648,717 | -0.31(-0.58%) |
Jul 15, 2016 | 54.09 | 54.15 | 53.61 | 53.91 | 739,451 | -0.13(-0.24%) |
Jul 14, 2016 | 53.70 | 54.28 | 53.56 | 54.04 | 1,221,400 | +0.54(+1.01%) |
Jul 13, 2016 | 53.50 | 53.72 | 53.03 | 53.50 | 545,173 | +0.09(+0.17%) |
Jul 12, 2016 | 53.53 | 53.94 | 53.01 | 53.41 | 726,773 | +0.11(+0.21%) |
Jul 11, 2016 | 53.26 | 53.44 | 52.90 | 53.30 | 841,739 | +0.11(+0.21%) |
Jul 08, 2016 | 54.11 | 53.07 | 53.19 | 1,101,444 | -0.45(-0.84%) | |
Jul 07, 2016 | 53.77 | 53.87 | 53.45 | 53.64 | 843,217 | +0.54(+1.02%) |
Jul 05, 2016 | 52.49 | 53.24 | 52.36 | 53.10 | 801,261 | +0.60(+1.14%) |