Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.71 | 54.04 | 53.30 | 53.73 | 623,586 | +0.32(+0.60%) |
Sep 29, 2016 | 54.18 | 54.33 | 53.39 | 53.41 | 341,516 | -0.94(-1.72%) |
Sep 28, 2016 | 54.12 | 54.38 | 53.68 | 54.35 | 366,928 | +0.37(+0.68%) |
Sep 27, 2016 | 53.93 | 54.33 | 53.82 | 53.98 | 490,012 | +0.15(+0.28%) |
Sep 26, 2016 | 53.99 | 54.28 | 53.63 | 53.83 | 475,360 | -0.30(-0.55%) |
Sep 23, 2016 | 54.18 | 54.55 | 54.10 | 54.13 | 771,851 | -0.37(-0.69%) |
Sep 22, 2016 | 54.20 | 54.62 | 54.07 | 54.51 | 432,566 | +0.45(+0.83%) |
Sep 21, 2016 | 52.90 | 54.12 | 52.80 | 54.06 | 758,894 | +1.23(+2.32%) |
Sep 20, 2016 | 53.03 | 53.14 | 52.72 | 52.83 | 830,651 | +0.04(+0.07%) |
Sep 19, 2016 | 52.85 | 53.13 | 52.57 | 52.79 | 731,235 | +0.27(+0.52%) |
Sep 16, 2016 | 52.35 | 52.76 | 52.22 | 52.52 | 2,064,576 | -0.07(-0.14%) |
Sep 15, 2016 | 51.97 | 52.83 | 51.86 | 52.60 | 660,994 | +0.60(+1.15%) |
Sep 14, 2016 | 51.94 | 52.31 | 51.53 | 52.00 | 1,266,146 | +0.09(+0.17%) |
Sep 13, 2016 | 52.51 | 53.12 | 51.60 | 51.91 | 1,197,366 | -1.05(-1.98%) |
Sep 12, 2016 | 52.18 | 53.29 | 52.18 | 52.95 | 1,181,009 | +0.34(+0.64%) |
Sep 09, 2016 | 54.43 | 54.72 | 52.62 | 52.62 | 887,206 | -2.28(-4.15%) |
Sep 08, 2016 | 55.45 | 55.58 | 54.87 | 54.90 | 440,268 | -0.66(-1.19%) |
Sep 07, 2016 | 54.90 | 55.60 | 54.90 | 55.56 | 909,542 | +0.46(+0.83%) |
Sep 06, 2016 | 55.09 | 55.20 | 54.49 | 55.10 | 821,639 | -0.02(-0.03%) |
Sep 02, 2016 | 54.75 | 55.12 | 55.12 | 55.12 | 920,467 | +0.65(+1.20%) |
Sep 01, 2016 | 54.26 | 54.64 | 53.70 | 54.47 | 705,123 | +0.29(+0.53%) |
Aug 31, 2016 | 54.56 | 54.80 | 53.79 | 54.18 | 793,286 | -0.37(-0.69%) |
Aug 30, 2016 | 54.69 | 54.82 | 54.27 | 54.55 | 414,315 | -0.13(-0.24%) |
Aug 29, 2016 | 54.54 | 54.97 | 54.54 | 54.68 | 419,526 | +0.07(+0.14%) |
Aug 26, 2016 | 54.32 | 54.99 | 54.13 | 54.61 | 550,560 | +0.34(+0.62%) |
Aug 25, 2016 | 53.86 | 54.52 | 53.77 | 54.27 | 996,063 | +0.21(+0.38%) |
Aug 24, 2016 | 54.15 | 54.40 | 53.93 | 54.07 | 1,059,951 | -0.08(-0.16%) |
Aug 23, 2016 | 53.92 | 54.20 | 53.78 | 54.15 | 1,023,580 | +0.31(+0.57%) |
Aug 22, 2016 | 53.62 | 53.92 | 53.41 | 53.84 | 1,001,568 | -0.04(-0.07%) |
Aug 19, 2016 | 53.91 | 54.08 | 53.40 | 53.88 | 1,054,808 | +0.01(+0.02%) |
Aug 18, 2016 | 53.79 | 54.12 | 53.72 | 53.87 | 1,147,389 | -0.04(-0.07%) |
Aug 17, 2016 | 54.34 | 54.38 | 53.67 | 53.91 | 1,209,233 | -0.61(-1.11%) |
Aug 16, 2016 | 54.69 | 54.83 | 54.39 | 54.51 | 1,204,144 | -0.45(-0.82%) |
Aug 15, 2016 | 54.81 | 55.24 | 54.61 | 54.96 | 1,145,216 | +0.36(+0.65%) |
Aug 12, 2016 | 54.50 | 54.71 | 54.35 | 54.61 | 589,780 | -0.07(-0.14%) |
Aug 11, 2016 | 54.84 | 54.90 | 54.43 | 54.68 | 599,391 | +0.07(+0.14%) |
Aug 10, 2016 | 54.51 | 54.91 | 54.38 | 54.61 | 511,242 | +0.00(+0.00%) |
Aug 09, 2016 | 53.87 | 54.74 | 53.77 | 54.61 | 800,352 | +0.65(+1.21%) |
Aug 08, 2016 | 54.27 | 54.27 | 53.57 | 53.95 | 820,756 | -0.32(-0.59%) |
Aug 05, 2016 | 54.16 | 54.42 | 52.65 | 54.27 | 867,558 | +0.26(+0.48%) |
Aug 04, 2016 | 54.61 | 54.86 | 53.87 | 54.01 | 1,057,570 | -0.70(-1.28%) |
Aug 03, 2016 | 53.73 | 56.15 | 53.27 | 54.71 | 2,263,044 | +1.63(+3.06%) |
Aug 02, 2016 | 54.43 | 54.77 | 53.02 | 53.08 | 1,326,137 | -1.21(-2.22%) |
Aug 01, 2016 | 54.20 | 54.64 | 54.15 | 54.29 | 785,502 | +0.29(+0.54%) |
Jul 29, 2016 | 54.04 | 54.22 | 53.73 | 54.00 | 1,211,412 | +0.07(+0.14%) |
Jul 28, 2016 | 54.14 | 54.36 | 53.77 | 53.93 | 753,887 | -0.21(-0.38%) |
Jul 27, 2016 | 54.35 | 54.39 | 53.78 | 54.13 | 636,033 | -0.16(-0.29%) |
Jul 26, 2016 | 53.96 | 54.31 | 53.25 | 54.29 | 1,038,409 | +0.21(+0.40%) |
Jul 25, 2016 | 53.92 | 54.33 | 53.73 | 54.07 | 953,804 | -0.04(-0.07%) |
Jul 22, 2016 | 54.34 | 54.43 | 53.95 | 54.11 | 1,646,017 | -0.08(-0.16%) |
Jul 21, 2016 | 54.23 | 54.56 | 54.07 | 54.20 | 576,938 | -0.22(-0.41%) |
Jul 20, 2016 | 54.53 | 54.68 | 53.43 | 54.42 | 445,380 | +0.23(+0.43%) |
Jul 19, 2016 | 54.15 | 54.24 | 53.71 | 54.19 | 465,356 | +0.04(+0.07%) |
Jul 18, 2016 | 54.66 | 55.07 | 53.95 | 54.15 | 971,923 | +0.25(+0.47%) |
Jul 15, 2016 | 53.91 | 54.33 | 53.73 | 53.90 | 494,671 | -0.10(-0.19%) |
Jul 14, 2016 | 53.89 | 54.18 | 53.65 | 54.00 | 518,098 | +0.36(+0.66%) |
Jul 13, 2016 | 53.68 | 53.90 | 52.80 | 53.64 | 612,108 | +0.20(+0.37%) |
Jul 12, 2016 | 53.26 | 53.86 | 52.89 | 53.45 | 694,935 | +0.41(+0.78%) |
Jul 11, 2016 | 51.95 | 53.17 | 51.93 | 53.04 | 919,202 | +1.41(+2.73%) |
Jul 08, 2016 | 51.81 | 51.16 | 51.37 | 51.63 | 1,467,446 | +0.47(+0.91%) |
Jul 07, 2016 | 51.07 | 51.36 | 50.92 | 51.16 | 736,296 | +0.04(+0.07%) |
Jul 05, 2016 | 51.57 | 51.66 | 51.05 | 51.12 | 796,610 | -1.07(-2.04%) |