Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.51 | 53.51 | 53.37 | 53.47 | 1,567 | +0.20(+0.37%) |
Sep 29, 2016 | 53.51 | 53.51 | 53.27 | 53.27 | 1,638 | -0.29(-0.54%) |
Sep 28, 2016 | 53.13 | 53.75 | 53.08 | 53.56 | 17,068 | +0.52(+0.97%) |
Sep 27, 2016 | 52.63 | 53.25 | 52.63 | 53.04 | 2,060 | +0.17(+0.32%) |
Sep 26, 2016 | 52.80 | 53.00 | 52.80 | 52.87 | 2,686 | -0.35(-0.65%) |
Sep 23, 2016 | 53.49 | 53.49 | 53.17 | 53.22 | 1,724 | -0.21(-0.39%) |
Sep 22, 2016 | 53.39 | 53.50 | 53.19 | 53.43 | 3,419 | +0.68(+1.28%) |
Sep 21, 2016 | 52.30 | 52.75 | 52.25 | 52.75 | 3,270 | +0.51(+0.98%) |
Sep 20, 2016 | 52.31 | 52.36 | 52.24 | 52.24 | 887 | -0.05(-0.09%) |
Sep 19, 2016 | 52.45 | 52.45 | 52.29 | 52.29 | 647 | +0.60(+1.15%) |
Sep 16, 2016 | 51.39 | 51.77 | 51.39 | 51.69 | 1,410 | -0.32(-0.61%) |
Sep 15, 2016 | 51.52 | 52.01 | 51.00 | 52.01 | 1,070 | +0.61(+1.19%) |
Sep 14, 2016 | 51.84 | 51.86 | 51.40 | 51.40 | 3,947 | -0.97(-1.85%) |
Sep 13, 2016 | 52.10 | 52.37 | 52.10 | 52.37 | 757 | -0.71(-1.34%) |
Sep 12, 2016 | 52.54 | 53.08 | 52.12 | 53.08 | 1,605 | +0.56(+1.06%) |
Sep 09, 2016 | 52.94 | 52.94 | 52.28 | 52.52 | 6,051 | -1.17(-2.18%) |
Sep 08, 2016 | 53.63 | 53.81 | 53.49 | 53.69 | 3,003 | -0.18(-0.33%) |
Sep 07, 2016 | 53.65 | 54.00 | 53.55 | 53.87 | 3,429 | +0.30(+0.56%) |
Sep 06, 2016 | 53.36 | 53.57 | 53.36 | 53.57 | 1,505 | +0.45(+0.85%) |
Sep 02, 2016 | 52.99 | 53.12 | 53.12 | 53.12 | 2,600 | +0.42(+0.80%) |
Sep 01, 2016 | 52.24 | 52.70 | 52.24 | 52.70 | 1,464 | +0.06(+0.11%) |
Aug 31, 2016 | 52.70 | 52.91 | 52.64 | 52.64 | 1,217 | -0.25(-0.47%) |
Aug 30, 2016 | 53.23 | 53.23 | 52.80 | 52.89 | 1,118 | -0.04(-0.08%) |
Aug 29, 2016 | 53.09 | 53.15 | 52.86 | 52.93 | 1,206 | -0.23(-0.42%) |
Aug 26, 2016 | 53.55 | 53.66 | 53.16 | 53.16 | 2,966 | -0.22(-0.42%) |
Aug 25, 2016 | 53.20 | 53.47 | 53.20 | 53.38 | 1,362 | -0.06(-0.11%) |
Aug 24, 2016 | 53.68 | 53.71 | 53.44 | 53.44 | 3,727 | -0.36(-0.67%) |
Aug 23, 2016 | 53.64 | 53.86 | 53.57 | 53.80 | 4,714 | +0.40(+0.75%) |
Aug 22, 2016 | 53.15 | 53.54 | 53.15 | 53.40 | 2,159 | +0.28(+0.53%) |
Aug 19, 2016 | 52.95 | 53.13 | 52.69 | 53.12 | 1,465 | +0.12(+0.23%) |
Aug 18, 2016 | 52.82 | 53.19 | 52.82 | 53.00 | 3,816 | +0.76(+1.45%) |
Aug 17, 2016 | 52.11 | 52.24 | 52.02 | 52.24 | 1,859 | -0.41(-0.78%) |
Aug 16, 2016 | 52.84 | 52.84 | 52.50 | 52.65 | 10,005 | -0.21(-0.40%) |
Aug 15, 2016 | 52.65 | 53.04 | 52.65 | 52.86 | 6,607 | +0.59(+1.13%) |
Aug 12, 2016 | 52.33 | 52.35 | 52.19 | 52.27 | 5,229 | -0.05(-0.10%) |
Aug 11, 2016 | 52.36 | 52.48 | 52.18 | 52.32 | 62,390 | +0.38(+0.73%) |
Aug 10, 2016 | 52.17 | 52.17 | 51.77 | 51.94 | 1,228 | -0.71(-1.36%) |
Aug 09, 2016 | 52.54 | 52.65 | 52.54 | 52.65 | 1,469 | +0.08(+0.16%) |
Aug 08, 2016 | 52.72 | 52.72 | 52.49 | 52.57 | 1,594 | -0.10(-0.19%) |
Aug 05, 2016 | 52.20 | 52.67 | 52.20 | 52.67 | 1,571 | +0.59(+1.13%) |
Aug 04, 2016 | 52.53 | 52.53 | 52.08 | 52.08 | 1,860 | +0.26(+0.50%) |
Aug 03, 2016 | 51.65 | 51.82 | 51.65 | 51.82 | 879 | +0.08(+0.16%) |
Aug 02, 2016 | 52.01 | 52.01 | 51.34 | 51.74 | 3,571 | -0.24(-0.45%) |
Aug 01, 2016 | 52.04 | 52.10 | 51.97 | 51.98 | 1,717 | -0.27(-0.51%) |
Jul 29, 2016 | 52.15 | 52.24 | 51.79 | 52.24 | 2,883 | +0.45(+0.87%) |
Jul 28, 2016 | 52.13 | 52.13 | 51.68 | 51.79 | 22,489 | -0.17(-0.33%) |
Jul 27, 2016 | 52.18 | 52.18 | 51.80 | 51.96 | 2,492 | -0.27(-0.52%) |
Jul 26, 2016 | 51.65 | 52.23 | 51.62 | 52.23 | 2,651 | +0.53(+1.03%) |
Jul 25, 2016 | 51.70 | 51.89 | 51.41 | 51.70 | 2,568 | +0.11(+0.21%) |
Jul 22, 2016 | 51.55 | 51.62 | 51.18 | 51.59 | 3,181 | -0.01(-0.02%) |
Jul 21, 2016 | 51.69 | 51.78 | 51.33 | 51.60 | 5,200 | -0.21(-0.41%) |
Jul 20, 2016 | 51.72 | 52.04 | 51.72 | 51.81 | 1,732 | +0.47(+0.92%) |
Jul 19, 2016 | 51.40 | 51.50 | 51.25 | 51.34 | 5,567 | -0.25(-0.48%) |
Jul 18, 2016 | 51.08 | 51.59 | 51.08 | 51.59 | 6,154 | +0.50(+0.97%) |
Jul 15, 2016 | 51.14 | 51.14 | 50.93 | 51.09 | 2,718 | -0.21(-0.40%) |
Jul 14, 2016 | 51.40 | 51.62 | 51.30 | 51.30 | 8,359 | +0.18(+0.35%) |
Jul 13, 2016 | 51.38 | 51.38 | 50.79 | 51.12 | 3,425 | -0.31(-0.60%) |
Jul 12, 2016 | 51.29 | 51.43 | 51.10 | 51.43 | 2,393 | +0.66(+1.31%) |
Jul 11, 2016 | 50.42 | 50.77 | 50.42 | 50.77 | 2,610 | +1.07(+2.14%) |
Jul 08, 2016 | 49.63 | 49.67 | 48.97 | 49.70 | 1,800 | +0.73(+1.50%) |
Jul 07, 2016 | 49.48 | 49.48 | 48.97 | 48.97 | 4,007 | -0.44(-0.90%) |
Jul 06, 2016 | 48.69 | 49.41 | 48.60 | 49.41 | 1,687 | +0.64(+1.31%) |
Jul 05, 2016 | 50.09 | 50.09 | 48.77 | 48.77 | 5,769 | -1.52(-3.01%) |