Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.53 | 47.78 | 45.40 | 46.13 | 5,424,368 | -7.99(-14.76%) |
Sep 29, 2016 | 57.27 | 57.73 | 53.44 | 54.12 | 831,104 | -3.18(-5.55%) |
Sep 28, 2016 | 58.25 | 58.90 | 56.86 | 57.30 | 540,210 | -1.08(-1.85%) |
Sep 27, 2016 | 57.43 | 58.54 | 57.02 | 58.38 | 363,929 | +0.82(+1.42%) |
Sep 26, 2016 | 57.76 | 57.83 | 57.19 | 57.56 | 365,116 | -0.58(-1.00%) |
Sep 23, 2016 | 59.07 | 59.33 | 58.04 | 58.14 | 314,347 | -0.84(-1.42%) |
Sep 22, 2016 | 58.83 | 59.46 | 57.79 | 58.98 | 336,752 | +0.48(+0.82%) |
Sep 21, 2016 | 58.25 | 58.99 | 57.20 | 58.50 | 460,430 | +0.64(+1.11%) |
Sep 20, 2016 | 59.17 | 59.74 | 57.01 | 57.86 | 626,282 | -0.47(-0.81%) |
Sep 19, 2016 | 59.81 | 59.99 | 57.54 | 58.33 | 654,197 | -1.06(-1.78%) |
Sep 16, 2016 | 58.51 | 59.70 | 57.49 | 59.39 | 1,013,926 | +1.38(+2.38%) |
Sep 15, 2016 | 54.64 | 58.20 | 54.54 | 58.01 | 935,471 | +3.49(+6.40%) |
Sep 14, 2016 | 54.06 | 55.07 | 53.53 | 54.52 | 341,002 | +0.91(+1.70%) |
Sep 13, 2016 | 53.50 | 54.29 | 52.38 | 53.61 | 491,428 | -0.75(-1.38%) |
Sep 12, 2016 | 52.19 | 54.38 | 52.19 | 54.36 | 589,693 | +1.71(+3.25%) |
Sep 09, 2016 | 54.00 | 54.69 | 52.40 | 52.65 | 536,460 | -1.79(-3.29%) |
Sep 08, 2016 | 54.19 | 54.50 | 52.84 | 54.44 | 510,015 | +0.25(+0.46%) |
Sep 07, 2016 | 53.10 | 55.50 | 52.74 | 54.19 | 526,641 | +1.05(+1.98%) |
Sep 06, 2016 | 51.69 | 53.15 | 51.60 | 53.14 | 419,849 | +1.82(+3.55%) |
Sep 02, 2016 | 53.16 | 51.32 | 51.32 | 51.32 | 426,300 | -1.65(-3.11%) |
Sep 01, 2016 | 52.75 | 53.04 | 52.30 | 52.97 | 250,730 | +0.16(+0.30%) |
Aug 31, 2016 | 53.33 | 53.81 | 52.49 | 52.81 | 302,132 | -0.56(-1.05%) |
Aug 30, 2016 | 53.00 | 53.86 | 52.68 | 53.37 | 382,035 | +0.38(+0.72%) |
Aug 29, 2016 | 53.48 | 53.58 | 52.26 | 52.99 | 254,623 | -0.23(-0.43%) |
Aug 26, 2016 | 52.10 | 54.15 | 51.90 | 53.22 | 711,729 | +1.02(+1.95%) |
Aug 25, 2016 | 52.62 | 54.32 | 50.72 | 52.20 | 567,305 | -0.20(-0.38%) |
Aug 24, 2016 | 54.92 | 56.79 | 52.10 | 52.40 | 863,945 | -2.52(-4.59%) |
Aug 23, 2016 | 54.05 | 55.75 | 53.01 | 54.92 | 673,540 | +1.19(+2.21%) |
Aug 22, 2016 | 50.65 | 53.86 | 50.29 | 53.73 | 945,061 | +3.41(+6.78%) |
Aug 19, 2016 | 51.61 | 51.85 | 49.24 | 50.32 | 603,921 | -1.00(-1.95%) |
Aug 18, 2016 | 51.36 | 51.88 | 51.05 | 51.32 | 315,574 | -0.18(-0.35%) |
Aug 17, 2016 | 51.73 | 51.85 | 50.84 | 51.50 | 397,785 | -0.38(-0.73%) |
Aug 16, 2016 | 53.53 | 54.15 | 51.80 | 51.88 | 339,077 | -1.73(-3.23%) |
Aug 15, 2016 | 53.55 | 54.80 | 53.24 | 53.61 | 306,842 | +0.17(+0.32%) |
Aug 12, 2016 | 53.51 | 53.96 | 53.01 | 53.44 | 285,488 | -0.26(-0.48%) |
Aug 11, 2016 | 54.41 | 54.65 | 52.52 | 53.70 | 370,991 | -0.68(-1.25%) |
Aug 10, 2016 | 56.81 | 56.89 | 53.76 | 54.38 | 639,808 | -2.55(-4.48%) |
Aug 09, 2016 | 58.52 | 58.68 | 56.89 | 56.93 | 344,676 | -1.34(-2.30%) |
Aug 08, 2016 | 61.11 | 61.13 | 58.17 | 58.27 | 448,247 | -2.86(-4.68%) |
Aug 05, 2016 | 61.19 | 62.11 | 60.47 | 61.13 | 442,128 | +0.00(+0.00%) |
Aug 04, 2016 | 62.95 | 62.95 | 60.88 | 61.13 | 406,024 | -1.24(-1.99%) |
Aug 03, 2016 | 61.63 | 62.58 | 59.75 | 62.37 | 567,590 | -0.26(-0.42%) |
Aug 02, 2016 | 64.25 | 64.25 | 60.66 | 62.63 | 596,931 | -1.79(-2.78%) |
Aug 01, 2016 | 64.60 | 65.21 | 63.61 | 64.42 | 392,387 | +0.18(+0.28%) |
Jul 29, 2016 | 64.94 | 65.02 | 63.36 | 64.24 | 586,952 | -0.79(-1.21%) |
Jul 28, 2016 | 65.00 | 65.96 | 64.07 | 65.03 | 462,267 | +0.05(+0.08%) |
Jul 27, 2016 | 64.43 | 65.26 | 63.55 | 64.98 | 354,381 | +0.90(+1.40%) |
Jul 26, 2016 | 63.00 | 64.48 | 62.23 | 64.08 | 331,400 | +0.84(+1.33%) |
Jul 25, 2016 | 64.45 | 64.86 | 62.83 | 63.24 | 365,369 | -0.97(-1.51%) |
Jul 22, 2016 | 63.47 | 64.60 | 62.51 | 64.21 | 376,754 | +1.14(+1.81%) |
Jul 21, 2016 | 62.27 | 63.50 | 62.27 | 63.07 | 550,694 | +1.23(+1.99%) |
Jul 20, 2016 | 58.38 | 61.96 | 58.18 | 61.84 | 574,557 | +3.52(+6.04%) |
Jul 19, 2016 | 58.36 | 59.40 | 58.00 | 58.32 | 415,267 | -0.53(-0.90%) |
Jul 18, 2016 | 58.41 | 58.94 | 57.17 | 58.85 | 464,892 | +0.45(+0.77%) |
Jul 15, 2016 | 55.87 | 58.56 | 55.71 | 58.40 | 537,108 | +2.79(+5.02%) |
Jul 14, 2016 | 54.33 | 56.15 | 53.81 | 55.61 | 595,091 | +1.94(+3.61%) |
Jul 13, 2016 | 55.76 | 55.80 | 53.53 | 53.67 | 505,547 | -1.49(-2.70%) |
Jul 12, 2016 | 55.31 | 55.87 | 54.71 | 55.16 | 319,582 | +0.26(+0.47%) |
Jul 11, 2016 | 55.49 | 56.17 | 54.84 | 54.90 | 291,841 | -0.17(-0.31%) |
Jul 08, 2016 | 53.53 | 55.43 | 53.52 | 55.07 | 378,321 | +1.55(+2.90%) |
Jul 07, 2016 | 53.77 | 53.79 | 52.31 | 53.52 | 309,091 | +1.24(+2.37%) |
Jul 05, 2016 | 52.43 | 52.71 | 50.84 | 52.28 | 438,919 | -0.43(-0.82%) |