Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.69 | 58.82 | 55.64 | 58.58 | 848,069 | +3.52(+6.40%) |
Sep 29, 2016 | 58.36 | 58.42 | 54.40 | 55.05 | 1,979,460 | -3.62(-6.18%) |
Sep 28, 2016 | 58.48 | 59.19 | 57.98 | 58.68 | 379,259 | +0.53(+0.91%) |
Sep 27, 2016 | 56.52 | 58.58 | 56.44 | 58.15 | 385,524 | +1.75(+3.10%) |
Sep 26, 2016 | 56.31 | 57.11 | 55.24 | 56.40 | 726,669 | -0.27(-0.48%) |
Sep 23, 2016 | 57.66 | 58.09 | 56.67 | 56.67 | 493,194 | -1.28(-2.21%) |
Sep 22, 2016 | 59.00 | 59.02 | 57.74 | 57.95 | 496,324 | -0.64(-1.09%) |
Sep 21, 2016 | 57.76 | 58.74 | 57.45 | 58.59 | 408,303 | +1.04(+1.81%) |
Sep 20, 2016 | 57.87 | 57.99 | 57.16 | 57.55 | 390,483 | +0.22(+0.38%) |
Sep 19, 2016 | 57.69 | 58.21 | 56.91 | 57.33 | 544,438 | -0.10(-0.17%) |
Sep 16, 2016 | 59.25 | 59.50 | 57.33 | 57.43 | 823,563 | -1.97(-3.32%) |
Sep 15, 2016 | 57.56 | 59.73 | 57.56 | 59.40 | 509,410 | +1.66(+2.87%) |
Sep 14, 2016 | 57.62 | 58.40 | 57.05 | 57.74 | 281,787 | -0.13(-0.22%) |
Sep 13, 2016 | 57.75 | 58.51 | 57.42 | 57.87 | 616,089 | -0.27(-0.46%) |
Sep 12, 2016 | 56.61 | 58.54 | 56.12 | 58.14 | 809,817 | +0.58(+1.01%) |
Sep 09, 2016 | 59.44 | 59.45 | 55.58 | 57.56 | 1,474,615 | -2.79(-4.62%) |
Sep 08, 2016 | 57.57 | 60.71 | 57.55 | 60.35 | 839,413 | +2.39(+4.12%) |
Sep 07, 2016 | 57.95 | 58.46 | 57.23 | 57.96 | 379,144 | +0.28(+0.49%) |
Sep 06, 2016 | 58.41 | 59.11 | 57.45 | 57.68 | 536,711 | -0.74(-1.27%) |
Sep 02, 2016 | 58.07 | 58.42 | 58.42 | 58.42 | 580,900 | +0.35(+0.60%) |
Sep 01, 2016 | 56.91 | 58.11 | 56.19 | 58.07 | 668,406 | +1.10(+1.93%) |
Aug 31, 2016 | 59.83 | 60.28 | 56.92 | 56.97 | 976,521 | -3.18(-5.29%) |
Aug 30, 2016 | 58.59 | 61.54 | 58.59 | 60.15 | 1,256,203 | +1.88(+3.23%) |
Aug 29, 2016 | 55.77 | 58.33 | 55.65 | 58.27 | 821,854 | +2.67(+4.80%) |
Aug 26, 2016 | 55.12 | 56.55 | 53.48 | 55.60 | 535,181 | +0.11(+0.20%) |
Aug 25, 2016 | 55.80 | 56.34 | 55.25 | 55.49 | 312,920 | -0.34(-0.61%) |
Aug 24, 2016 | 55.08 | 56.20 | 55.08 | 55.83 | 475,186 | +0.75(+1.36%) |
Aug 23, 2016 | 54.50 | 55.82 | 54.09 | 55.08 | 277,366 | +0.52(+0.95%) |
Aug 22, 2016 | 54.29 | 55.03 | 53.96 | 54.56 | 219,764 | -0.15(-0.27%) |
Aug 19, 2016 | 54.94 | 55.74 | 54.67 | 54.71 | 348,020 | -0.38(-0.69%) |
Aug 18, 2016 | 54.15 | 55.55 | 54.15 | 55.09 | 247,562 | +0.95(+1.75%) |
Aug 17, 2016 | 55.00 | 55.63 | 53.85 | 54.14 | 511,524 | -0.97(-1.76%) |
Aug 16, 2016 | 55.37 | 56.75 | 55.08 | 55.11 | 381,320 | -0.62(-1.11%) |
Aug 15, 2016 | 55.41 | 56.69 | 55.41 | 55.73 | 299,683 | +0.29(+0.52%) |
Aug 12, 2016 | 55.55 | 56.39 | 55.37 | 55.44 | 394,206 | -0.34(-0.61%) |
Aug 11, 2016 | 55.56 | 56.35 | 54.62 | 55.78 | 353,389 | +0.46(+0.83%) |
Aug 10, 2016 | 55.60 | 56.00 | 54.62 | 55.32 | 265,740 | -0.25(-0.45%) |
Aug 09, 2016 | 55.54 | 56.37 | 55.36 | 55.57 | 361,790 | +0.13(+0.23%) |
Aug 08, 2016 | 55.73 | 56.58 | 55.02 | 55.44 | 450,136 | -0.05(-0.09%) |
Aug 05, 2016 | 55.23 | 56.91 | 55.23 | 55.49 | 749,382 | +0.59(+1.07%) |
Aug 04, 2016 | 54.12 | 55.12 | 53.93 | 54.90 | 513,913 | +0.71(+1.31%) |
Aug 03, 2016 | 53.25 | 54.55 | 53.25 | 54.19 | 811,684 | +0.87(+1.63%) |
Aug 02, 2016 | 56.92 | 57.11 | 53.29 | 53.32 | 814,388 | -3.88(-6.78%) |
Aug 01, 2016 | 51.83 | 57.32 | 51.37 | 57.20 | 1,617,163 | +5.25(+10.11%) |
Jul 29, 2016 | 53.24 | 53.24 | 48.64 | 51.95 | 987,032 | -1.83(-3.40%) |
Jul 28, 2016 | 53.13 | 54.24 | 52.97 | 53.78 | 801,307 | +0.19(+0.35%) |
Jul 27, 2016 | 54.33 | 54.94 | 53.31 | 53.59 | 689,331 | -0.72(-1.33%) |
Jul 26, 2016 | 53.43 | 55.15 | 53.00 | 54.31 | 886,716 | +0.77(+1.44%) |
Jul 25, 2016 | 52.46 | 53.83 | 52.46 | 53.54 | 542,078 | +1.48(+2.84%) |
Jul 22, 2016 | 50.50 | 52.19 | 49.89 | 52.06 | 383,989 | +1.24(+2.44%) |
Jul 21, 2016 | 51.87 | 52.63 | 50.77 | 50.82 | 512,595 | -0.89(-1.72%) |
Jul 20, 2016 | 51.71 | 51.90 | 50.20 | 51.71 | 685,456 | -0.04(-0.08%) |
Jul 19, 2016 | 52.09 | 52.30 | 50.93 | 51.75 | 436,752 | -0.66(-1.26%) |
Jul 18, 2016 | 50.73 | 52.96 | 50.73 | 52.41 | 761,200 | +2.03(+4.03%) |
Jul 15, 2016 | 50.22 | 50.84 | 49.92 | 50.38 | 450,357 | +0.47(+0.94%) |
Jul 14, 2016 | 50.08 | 50.49 | 49.22 | 49.91 | 433,755 | +0.25(+0.50%) |
Jul 13, 2016 | 50.58 | 51.09 | 49.47 | 49.66 | 638,626 | -0.47(-0.94%) |
Jul 12, 2016 | 49.01 | 50.45 | 48.40 | 50.13 | 723,096 | +1.73(+3.57%) |
Jul 11, 2016 | 49.71 | 49.95 | 48.37 | 48.40 | 726,932 | -0.99(-2.00%) |
Jul 08, 2016 | 48.88 | 48.31 | 48.31 | 49.39 | 1,150,701 | +1.08(+2.24%) |
Jul 07, 2016 | 48.90 | 50.13 | 47.74 | 48.31 | 779,362 | -1.20(-2.42%) |
Jul 05, 2016 | 51.95 | 52.23 | 49.45 | 49.51 | 1,044,287 | -2.92(-5.57%) |