Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.44 | 55.44 | 54.85 | 55.38 | 1,004 | +0.19(+0.34%) |
Sep 29, 2016 | 54.58 | 56.11 | 54.58 | 55.19 | 2,805 | +0.54(+0.99%) |
Sep 28, 2016 | 52.38 | 54.65 | 52.38 | 54.65 | 13,554 | +2.38(+4.55%) |
Sep 27, 2016 | 52.11 | 52.98 | 52.11 | 52.27 | 4,922 | +0.60(+1.16%) |
Sep 26, 2016 | 52.07 | 52.70 | 51.39 | 51.67 | 5,837 | -0.07(-0.14%) |
Sep 23, 2016 | 51.02 | 51.74 | 50.89 | 51.74 | 3,961 | +1.19(+2.35%) |
Sep 22, 2016 | 51.13 | 51.13 | 50.55 | 50.55 | 821 | -0.08(-0.16%) |
Sep 21, 2016 | 50.11 | 50.63 | 49.92 | 50.63 | 5,908 | -0.27(-0.53%) |
Sep 20, 2016 | 51.00 | 51.00 | 50.37 | 50.90 | 2,975 | -1.58(-3.01%) |
Sep 19, 2016 | 52.87 | 52.87 | 52.48 | 52.48 | 531 | -0.24(-0.46%) |
Sep 16, 2016 | 52.74 | 52.74 | 52.11 | 52.72 | 3,207 | -0.06(-0.11%) |
Sep 15, 2016 | 52.65 | 52.93 | 52.65 | 52.78 | 1,779 | +0.19(+0.36%) |
Sep 14, 2016 | 52.40 | 53.03 | 52.40 | 52.59 | 7,435 | +0.19(+0.36%) |
Sep 13, 2016 | 52.31 | 52.41 | 52.23 | 52.40 | 2,517 | -0.74(-1.39%) |
Sep 12, 2016 | 52.33 | 53.35 | 52.33 | 53.14 | 3,977 | +0.75(+1.43%) |
Sep 09, 2016 | 53.18 | 53.18 | 52.39 | 52.39 | 7,106 | -1.30(-2.42%) |
Sep 08, 2016 | 52.88 | 53.70 | 52.87 | 53.69 | 21,749 | +0.81(+1.53%) |
Sep 07, 2016 | 52.02 | 52.99 | 52.02 | 52.88 | 1,734 | +0.83(+1.59%) |
Sep 06, 2016 | 52.37 | 52.37 | 51.61 | 52.05 | 6,784 | -0.52(-0.98%) |
Sep 02, 2016 | 52.56 | 52.56 | 52.56 | 0 | +0.25(+0.49%) | |
Sep 01, 2016 | 52.10 | 52.36 | 51.81 | 52.31 | 26,407 | +0.65(+1.26%) |
Aug 31, 2016 | 51.83 | 51.85 | 51.66 | 51.66 | 1,887 | -0.67(-1.28%) |
Aug 30, 2016 | 52.20 | 52.40 | 52.20 | 52.33 | 5,586 | -0.22(-0.42%) |
Aug 29, 2016 | 53.30 | 53.30 | 52.55 | 52.55 | 3,855 | -0.75(-1.41%) |
Aug 26, 2016 | 53.30 | 53.36 | 53.28 | 53.30 | 1,887 | -0.52(-0.97%) |
Aug 24, 2016 | 53.82 | 241 | -0.55(-1.01%) | |||
Aug 22, 2016 | 54.37 | 180 | +0.96(+1.80%) | |||
Aug 19, 2016 | 53.39 | 53.50 | 53.37 | 53.41 | 4,763 | -0.04(-0.07%) |
Aug 18, 2016 | 53.95 | 53.95 | 53.45 | 53.45 | 1,925 | -0.32(-0.60%) |
Aug 17, 2016 | 54.00 | 54.02 | 53.76 | 53.77 | 1,192 | -0.23(-0.43%) |
Aug 16, 2016 | 54.17 | 54.17 | 54.00 | 54.00 | 2,379 | -0.17(-0.31%) |
Aug 12, 2016 | 54.17 | 712 | -0.64(-1.17%) | |||
Aug 11, 2016 | 54.75 | 54.84 | 54.75 | 54.81 | 4,933 | +0.80(+1.48%) |
Aug 10, 2016 | 53.70 | 54.48 | 53.70 | 54.01 | 2,895 | +0.20(+0.37%) |
Aug 09, 2016 | 54.05 | 54.72 | 53.80 | 53.81 | 2,267 | -0.23(-0.43%) |
Aug 08, 2016 | 53.75 | 54.20 | 53.75 | 54.05 | 1,602 | -0.50(-0.93%) |
Aug 05, 2016 | 54.40 | 54.55 | 54.24 | 54.55 | 3,671 | -0.20(-0.37%) |
Aug 04, 2016 | 54.49 | 54.75 | 54.49 | 54.75 | 583 | +0.27(+0.50%) |
Aug 03, 2016 | 54.79 | 55.61 | 54.41 | 54.48 | 4,938 | -0.04(-0.07%) |
Aug 02, 2016 | 55.00 | 55.00 | 54.52 | 54.52 | 2,340 | -0.99(-1.78%) |
Aug 01, 2016 | 55.68 | 55.68 | 55.51 | 55.51 | 615 | +0.51(+0.93%) |
Jul 29, 2016 | 56.38 | 56.38 | 55.00 | 55.00 | 2,330 | -3.12(-5.37%) |
Jul 28, 2016 | 57.55 | 58.12 | 57.55 | 58.12 | 2,233 | +0.37(+0.64%) |
Jul 27, 2016 | 57.75 | 57.75 | 57.75 | 57.75 | 164 | -0.17(-0.29%) |
Jul 25, 2016 | 57.92 | 149 | -0.79(-1.35%) | |||
Jul 22, 2016 | 58.00 | 58.71 | 57.99 | 58.71 | 2,733 | +0.46(+0.79%) |
Jul 21, 2016 | 58.25 | 58.25 | 58.25 | 58.25 | 344 | +0.25(+0.43%) |
Jul 20, 2016 | 57.99 | 58.00 | 57.99 | 58.00 | 986 | -0.51(-0.87%) |
Jul 19, 2016 | 58.51 | 58.51 | 58.51 | 58.51 | 301 | -0.09(-0.15%) |
Jul 18, 2016 | 58.89 | 58.89 | 58.60 | 58.60 | 439 | -0.77(-1.30%) |
Jul 15, 2016 | 60.00 | 60.00 | 59.27 | 59.37 | 1,608 | -2.08(-3.39%) |
Jul 14, 2016 | 61.30 | 61.51 | 61.30 | 61.45 | 7,794 | +0.33(+0.54%) |
Jul 13, 2016 | 60.75 | 61.12 | 60.47 | 61.12 | 1,251 | -0.14(-0.23%) |
Jul 12, 2016 | 61.25 | 61.44 | 61.25 | 61.26 | 916 | +0.18(+0.30%) |
Jul 11, 2016 | 61.08 | 61.08 | 61.08 | 61.08 | 560 | +0.69(+1.14%) |
Jul 08, 2016 | 60.39 | 58.80 | 60.39 | 1,556 | +1.59(+2.71%) | |
Jul 07, 2016 | 58.98 | 59.08 | 58.80 | 58.80 | 1,506 | +0.20(+0.34%) |
Jul 06, 2016 | 58.60 | 1,636 | +0.57(+0.98%) | |||
Jul 05, 2016 | 57.90 | 58.28 | 57.76 | 58.03 | 2,086 | -0.55(-0.94%) |