Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.77 | 59.29 | 56.61 | 59.00 | 293,637 | +2.20(+3.87%) |
Sep 29, 2016 | 55.96 | 57.46 | 55.96 | 56.80 | 253,201 | +0.52(+0.92%) |
Sep 28, 2016 | 56.64 | 56.93 | 54.79 | 56.29 | 271,316 | -0.25(-0.44%) |
Sep 27, 2016 | 56.68 | 57.36 | 56.30 | 56.54 | 243,945 | -0.54(-0.95%) |
Sep 26, 2016 | 57.16 | 57.49 | 56.73 | 57.08 | 355,987 | -0.27(-0.47%) |
Sep 23, 2016 | 56.19 | 57.54 | 56.11 | 57.35 | 237,540 | +0.46(+0.81%) |
Sep 22, 2016 | 55.74 | 57.05 | 55.74 | 56.89 | 207,909 | +1.66(+3.01%) |
Sep 21, 2016 | 54.72 | 55.43 | 54.28 | 55.22 | 243,631 | +0.37(+0.67%) |
Sep 20, 2016 | 55.63 | 55.66 | 54.25 | 54.85 | 202,300 | -0.42(-0.77%) |
Sep 19, 2016 | 55.96 | 56.23 | 54.85 | 55.28 | 294,270 | -0.35(-0.63%) |
Sep 16, 2016 | 56.41 | 57.01 | 54.76 | 55.63 | 644,617 | -1.00(-1.76%) |
Sep 15, 2016 | 56.90 | 57.63 | 56.35 | 56.63 | 365,667 | -0.42(-0.74%) |
Sep 14, 2016 | 56.58 | 57.15 | 55.82 | 57.05 | 190,529 | +0.47(+0.83%) |
Sep 13, 2016 | 55.97 | 57.11 | 55.82 | 56.58 | 269,265 | +0.00(+0.00%) |
Sep 12, 2016 | 54.61 | 56.76 | 54.60 | 56.58 | 169,381 | +1.46(+2.65%) |
Sep 09, 2016 | 56.28 | 56.28 | 55.03 | 55.12 | 262,648 | -1.82(-3.20%) |
Sep 08, 2016 | 57.38 | 57.63 | 56.79 | 56.94 | 379,347 | -0.82(-1.42%) |
Sep 07, 2016 | 56.70 | 58.09 | 56.55 | 57.76 | 376,279 | +1.18(+2.09%) |
Sep 06, 2016 | 56.62 | 56.83 | 55.70 | 56.58 | 332,777 | +0.32(+0.57%) |
Sep 02, 2016 | 55.31 | 56.26 | 56.26 | 56.26 | 359,015 | +1.12(+2.03%) |
Sep 01, 2016 | 54.69 | 55.38 | 54.69 | 55.14 | 316,987 | +0.33(+0.61%) |
Aug 31, 2016 | 54.85 | 55.38 | 54.34 | 54.81 | 363,038 | -0.25(-0.45%) |
Aug 30, 2016 | 53.96 | 55.47 | 53.96 | 55.06 | 400,444 | +1.03(+1.90%) |
Aug 29, 2016 | 53.45 | 54.36 | 53.32 | 54.03 | 288,411 | +0.73(+1.36%) |
Aug 26, 2016 | 52.72 | 53.70 | 52.71 | 53.31 | 345,280 | +0.63(+1.19%) |
Aug 25, 2016 | 51.93 | 52.84 | 51.75 | 52.68 | 171,734 | +0.61(+1.17%) |
Aug 24, 2016 | 52.82 | 53.49 | 51.98 | 52.07 | 140,585 | -0.74(-1.39%) |
Aug 23, 2016 | 52.94 | 53.63 | 52.65 | 52.81 | 227,967 | +0.16(+0.30%) |
Aug 22, 2016 | 54.05 | 54.05 | 52.17 | 52.65 | 411,603 | -1.68(-3.10%) |
Aug 19, 2016 | 54.59 | 54.99 | 54.09 | 54.34 | 190,443 | -0.56(-1.02%) |
Aug 18, 2016 | 55.38 | 55.64 | 54.52 | 54.90 | 329,767 | -0.46(-0.83%) |
Aug 17, 2016 | 56.09 | 56.10 | 54.72 | 55.36 | 137,573 | -0.74(-1.31%) |
Aug 16, 2016 | 56.04 | 56.41 | 55.63 | 56.09 | 124,799 | -0.15(-0.26%) |
Aug 15, 2016 | 55.56 | 56.51 | 55.56 | 56.24 | 186,402 | +0.76(+1.38%) |
Aug 12, 2016 | 56.59 | 56.66 | 55.26 | 55.48 | 277,431 | -1.00(-1.78%) |
Aug 11, 2016 | 55.87 | 57.18 | 55.60 | 56.48 | 250,527 | +1.01(+1.82%) |
Aug 10, 2016 | 55.44 | 55.76 | 55.21 | 55.47 | 164,071 | +0.28(+0.50%) |
Aug 09, 2016 | 55.49 | 55.76 | 54.89 | 55.19 | 233,435 | -0.93(-1.66%) |
Aug 08, 2016 | 56.64 | 57.27 | 55.90 | 56.12 | 218,998 | -0.45(-0.80%) |
Aug 05, 2016 | 56.50 | 57.62 | 56.50 | 56.57 | 321,650 | +0.54(+0.97%) |
Aug 04, 2016 | 55.72 | 56.65 | 55.51 | 56.03 | 240,602 | +0.33(+0.59%) |
Aug 03, 2016 | 54.95 | 55.85 | 54.14 | 55.70 | 163,858 | +0.47(+0.85%) |
Aug 02, 2016 | 57.69 | 57.91 | 55.01 | 55.23 | 475,447 | -2.51(-4.35%) |
Aug 01, 2016 | 57.31 | 57.90 | 56.73 | 57.74 | 567,640 | +0.40(+0.71%) |
Jul 29, 2016 | 54.46 | 57.80 | 54.41 | 57.34 | 587,103 | +2.92(+5.36%) |
Jul 28, 2016 | 53.64 | 54.51 | 51.70 | 54.42 | 578,302 | +0.13(+0.24%) |
Jul 27, 2016 | 55.63 | 56.12 | 53.69 | 54.29 | 388,398 | -1.29(-2.32%) |
Jul 26, 2016 | 55.74 | 56.22 | 55.34 | 55.58 | 403,937 | -0.29(-0.51%) |
Jul 25, 2016 | 55.32 | 56.07 | 55.08 | 55.86 | 263,397 | +0.53(+0.96%) |
Jul 22, 2016 | 55.18 | 55.56 | 54.16 | 55.33 | 209,801 | +0.05(+0.08%) |
Jul 21, 2016 | 54.87 | 56.13 | 54.64 | 55.28 | 436,161 | +0.49(+0.89%) |
Jul 20, 2016 | 54.96 | 55.10 | 53.92 | 54.80 | 325,538 | +1.70(+3.21%) |
Jul 19, 2016 | 52.65 | 53.52 | 52.23 | 53.09 | 293,388 | +0.02(+0.03%) |
Jul 18, 2016 | 50.90 | 53.20 | 50.75 | 53.08 | 428,483 | +2.24(+4.42%) |
Jul 15, 2016 | 51.24 | 51.89 | 50.33 | 50.83 | 434,712 | -0.06(-0.13%) |
Jul 14, 2016 | 51.15 | 52.74 | 50.81 | 50.90 | 573,853 | +0.98(+1.97%) |
Jul 13, 2016 | 50.39 | 50.44 | 49.17 | 49.91 | 235,488 | -0.21(-0.42%) |
Jul 12, 2016 | 48.89 | 50.69 | 48.83 | 50.12 | 424,859 | +1.77(+3.65%) |
Jul 11, 2016 | 48.29 | 49.14 | 47.83 | 48.36 | 342,277 | +0.55(+1.15%) |
Jul 08, 2016 | 46.18 | 48.02 | 45.39 | 47.80 | 325,871 | +2.41(+5.31%) |
Jul 07, 2016 | 45.41 | 47.00 | 44.86 | 45.39 | 332,250 | +0.48(+1.07%) |
Jul 06, 2016 | 44.16 | 45.49 | 43.53 | 44.92 | 401,386 | +0.57(+1.29%) |
Jul 05, 2016 | 46.64 | 46.64 | 43.71 | 44.34 | 390,212 | -2.68(-5.69%) |