Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.70 | 56.71 | 56.56 | 56.67 | 150,886 | -0.00(-0.01%) |
Sep 29, 2016 | 56.56 | 56.75 | 56.52 | 56.67 | 550,518 | +0.06(+0.10%) |
Sep 28, 2016 | 56.69 | 56.72 | 56.59 | 56.62 | 153,883 | -0.08(-0.13%) |
Sep 27, 2016 | 56.74 | 56.74 | 56.59 | 56.69 | 146,788 | +0.07(+0.13%) |
Sep 26, 2016 | 56.58 | 56.68 | 56.56 | 56.62 | 130,372 | +0.09(+0.16%) |
Sep 23, 2016 | 56.46 | 56.56 | 56.43 | 56.53 | 89,276 | +0.05(+0.08%) |
Sep 22, 2016 | 56.44 | 56.56 | 56.43 | 56.48 | 114,931 | +0.06(+0.10%) |
Sep 21, 2016 | 56.29 | 56.43 | 56.16 | 56.43 | 111,142 | +0.06(+0.11%) |
Sep 20, 2016 | 56.36 | 56.43 | 56.28 | 56.37 | 146,443 | +0.04(+0.07%) |
Sep 19, 2016 | 56.38 | 56.38 | 56.31 | 56.33 | 49,413 | -0.05(-0.09%) |
Sep 16, 2016 | 56.36 | 56.40 | 56.28 | 56.38 | 85,336 | +0.00(+0.00%) |
Sep 15, 2016 | 56.34 | 56.42 | 56.22 | 56.38 | 139,263 | +0.03(+0.06%) |
Sep 14, 2016 | 56.27 | 56.38 | 56.24 | 56.34 | 49,572 | +0.10(+0.18%) |
Sep 13, 2016 | 56.32 | 56.38 | 56.14 | 56.24 | 97,388 | -0.12(-0.21%) |
Sep 12, 2016 | 56.29 | 56.40 | 56.23 | 56.36 | 103,331 | +0.05(+0.09%) |
Sep 09, 2016 | 56.34 | 56.34 | 56.28 | 56.31 | 74,949 | -0.11(-0.20%) |
Sep 08, 2016 | 56.56 | 56.59 | 56.41 | 56.42 | 109,503 | -0.20(-0.36%) |
Sep 07, 2016 | 56.68 | 56.68 | 56.58 | 56.62 | 142,589 | +0.02(+0.03%) |
Sep 06, 2016 | 56.43 | 56.65 | 56.34 | 56.61 | 542,452 | +0.20(+0.35%) |
Sep 02, 2016 | 56.43 | 56.41 | 56.41 | 56.41 | 96,398 | -0.06(-0.11%) |
Sep 01, 2016 | 56.29 | 56.49 | 56.27 | 56.47 | 73,010 | +0.05(+0.09%) |
Aug 31, 2016 | 56.47 | 56.51 | 56.41 | 56.42 | 89,243 | -0.04(-0.08%) |
Aug 30, 2016 | 56.48 | 56.50 | 56.40 | 56.46 | 42,227 | -0.01(-0.02%) |
Aug 29, 2016 | 56.40 | 56.49 | 56.35 | 56.47 | 96,305 | +0.15(+0.27%) |
Aug 26, 2016 | 56.53 | 56.60 | 56.27 | 56.32 | 70,164 | -0.17(-0.30%) |
Aug 25, 2016 | 56.51 | 56.55 | 56.43 | 56.49 | 83,984 | -0.08(-0.13%) |
Aug 24, 2016 | 56.61 | 56.61 | 56.50 | 56.56 | 169,723 | +0.03(+0.06%) |
Aug 23, 2016 | 56.60 | 56.62 | 56.50 | 56.53 | 73,221 | -0.04(-0.07%) |
Aug 22, 2016 | 56.52 | 56.61 | 56.52 | 56.57 | 120,137 | +0.08(+0.15%) |
Aug 19, 2016 | 56.53 | 56.55 | 56.44 | 56.49 | 99,918 | -0.14(-0.25%) |
Aug 18, 2016 | 56.53 | 56.66 | 56.48 | 56.63 | 78,524 | +0.10(+0.18%) |
Aug 17, 2016 | 56.48 | 56.61 | 56.41 | 56.53 | 116,724 | +0.08(+0.14%) |
Aug 16, 2016 | 56.49 | 56.53 | 56.39 | 56.45 | 654,340 | -0.12(-0.21%) |
Aug 15, 2016 | 56.60 | 56.63 | 56.52 | 56.57 | 102,626 | -0.09(-0.16%) |
Aug 12, 2016 | 56.72 | 56.77 | 56.62 | 56.66 | 71,408 | +0.15(+0.27%) |
Aug 11, 2016 | 56.73 | 56.73 | 56.47 | 56.51 | 78,288 | -0.20(-0.36%) |
Aug 10, 2016 | 56.66 | 56.76 | 56.57 | 56.72 | 96,346 | +0.09(+0.16%) |
Aug 09, 2016 | 56.53 | 56.64 | 56.47 | 56.62 | 46,854 | +0.14(+0.26%) |
Aug 08, 2016 | 56.42 | 56.55 | 56.39 | 56.48 | 63,832 | -0.05(-0.09%) |
Aug 05, 2016 | 56.66 | 56.66 | 56.52 | 56.53 | 108,503 | -0.27(-0.48%) |
Aug 04, 2016 | 56.77 | 56.84 | 56.75 | 56.80 | 68,496 | +0.11(+0.19%) |
Aug 03, 2016 | 56.65 | 56.70 | 56.57 | 56.69 | 51,141 | +0.03(+0.04%) |
Aug 02, 2016 | 56.56 | 56.91 | 56.54 | 56.66 | 155,954 | -0.05(-0.09%) |
Aug 01, 2016 | 56.83 | 56.83 | 56.66 | 56.72 | 138,697 | -0.12(-0.20%) |
Jul 29, 2016 | 56.72 | 56.88 | 56.72 | 56.83 | 75,442 | +0.19(+0.33%) |
Jul 28, 2016 | 56.62 | 56.71 | 56.54 | 56.64 | 58,879 | -0.01(-0.02%) |
Jul 27, 2016 | 56.53 | 56.65 | 56.52 | 56.65 | 55,061 | +0.14(+0.25%) |
Jul 26, 2016 | 56.53 | 56.53 | 56.42 | 56.51 | 70,720 | +0.07(+0.12%) |
Jul 25, 2016 | 56.50 | 56.55 | 56.44 | 56.44 | 691,308 | -0.08(-0.13%) |
Jul 22, 2016 | 56.52 | 56.59 | 56.44 | 56.52 | 51,720 | -0.03(-0.04%) |
Jul 21, 2016 | 56.37 | 56.58 | 56.37 | 56.54 | 58,176 | +0.07(+0.12%) |
Jul 20, 2016 | 56.49 | 56.49 | 56.42 | 56.48 | 69,909 | -0.11(-0.19%) |
Jul 19, 2016 | 56.54 | 56.60 | 56.50 | 56.59 | 107,729 | +0.11(+0.19%) |
Jul 18, 2016 | 56.54 | 56.54 | 56.43 | 56.48 | 172,403 | +0.01(+0.02%) |
Jul 15, 2016 | 56.44 | 56.49 | 56.41 | 56.47 | 98,394 | -0.14(-0.24%) |
Jul 14, 2016 | 56.55 | 56.63 | 56.54 | 56.60 | 130,782 | -0.11(-0.19%) |
Jul 13, 2016 | 56.75 | 56.78 | 56.68 | 56.71 | 145,302 | +0.09(+0.16%) |
Jul 12, 2016 | 56.68 | 56.73 | 56.58 | 56.62 | 137,637 | -0.21(-0.37%) |
Jul 11, 2016 | 56.88 | 56.96 | 56.79 | 56.83 | 81,730 | -0.17(-0.31%) |
Jul 08, 2016 | 56.95 | 57.03 | 56.89 | 57.01 | 65,617 | +0.04(+0.07%) |
Jul 07, 2016 | 56.89 | 57.03 | 56.88 | 56.97 | 91,039 | -0.11(-0.19%) |
Jul 05, 2016 | 57.00 | 57.09 | 56.95 | 57.08 | 254,909 | +0.21(+0.37%) |