Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.89 | 60.61 | 58.07 | 60.06 | 266,352 | +1.66(+2.84%) |
Sep 29, 2016 | 60.86 | 61.59 | 58.33 | 58.40 | 296,125 | -2.63(-4.31%) |
Sep 28, 2016 | 62.21 | 62.49 | 60.01 | 61.03 | 302,445 | -1.03(-1.66%) |
Sep 27, 2016 | 60.70 | 62.18 | 60.01 | 62.06 | 289,140 | +1.12(+1.84%) |
Sep 26, 2016 | 59.61 | 61.25 | 59.03 | 60.94 | 285,488 | +0.72(+1.20%) |
Sep 23, 2016 | 62.29 | 64.20 | 59.75 | 60.22 | 631,539 | -1.99(-3.20%) |
Sep 22, 2016 | 63.79 | 64.27 | 61.00 | 62.21 | 448,330 | -1.18(-1.86%) |
Sep 21, 2016 | 65.20 | 65.80 | 60.04 | 63.39 | 527,340 | -1.32(-2.04%) |
Sep 20, 2016 | 62.98 | 65.99 | 62.10 | 64.71 | 694,501 | +2.62(+4.22%) |
Sep 19, 2016 | 64.00 | 64.00 | 62.01 | 62.09 | 434,908 | -1.76(-2.76%) |
Sep 16, 2016 | 63.03 | 64.00 | 61.10 | 63.85 | 931,653 | +1.61(+2.59%) |
Sep 15, 2016 | 61.28 | 63.11 | 59.73 | 62.24 | 449,005 | +1.14(+1.87%) |
Sep 14, 2016 | 59.01 | 61.50 | 59.01 | 61.10 | 347,124 | +2.16(+3.66%) |
Sep 13, 2016 | 59.28 | 59.60 | 56.59 | 58.94 | 430,524 | -0.87(-1.45%) |
Sep 12, 2016 | 56.37 | 60.02 | 55.79 | 59.81 | 419,083 | +2.68(+4.69%) |
Sep 09, 2016 | 59.42 | 60.15 | 57.07 | 57.13 | 397,566 | -2.77(-4.62%) |
Sep 08, 2016 | 57.99 | 59.99 | 56.77 | 59.90 | 399,166 | +1.61(+2.76%) |
Sep 07, 2016 | 57.21 | 58.74 | 56.76 | 58.29 | 428,864 | +1.18(+2.07%) |
Sep 06, 2016 | 58.43 | 59.02 | 55.70 | 57.11 | 342,412 | -1.03(-1.77%) |
Sep 02, 2016 | 59.28 | 58.14 | 58.14 | 58.14 | 935,900 | +0.59(+1.03%) |
Sep 01, 2016 | 56.53 | 57.69 | 55.80 | 57.55 | 320,827 | +0.97(+1.71%) |
Aug 31, 2016 | 56.10 | 56.81 | 55.10 | 56.58 | 351,225 | +0.26(+0.46%) |
Aug 30, 2016 | 54.62 | 57.36 | 54.60 | 56.32 | 361,405 | +1.57(+2.87%) |
Aug 29, 2016 | 55.05 | 55.95 | 54.13 | 54.75 | 217,570 | -0.02(-0.04%) |
Aug 26, 2016 | 53.59 | 55.70 | 52.40 | 54.77 | 271,300 | +1.49(+2.80%) |
Aug 25, 2016 | 54.37 | 55.00 | 51.29 | 53.28 | 384,606 | -1.09(-2.00%) |
Aug 24, 2016 | 57.60 | 59.78 | 54.07 | 54.37 | 384,957 | -3.72(-6.40%) |
Aug 23, 2016 | 58.75 | 58.90 | 57.50 | 58.09 | 281,064 | -0.26(-0.45%) |
Aug 22, 2016 | 57.66 | 59.65 | 56.67 | 58.35 | 304,350 | +1.10(+1.92%) |
Aug 19, 2016 | 58.30 | 58.57 | 56.90 | 57.25 | 266,001 | -1.15(-1.97%) |
Aug 18, 2016 | 58.04 | 58.87 | 57.48 | 58.40 | 420,140 | +0.31(+0.53%) |
Aug 17, 2016 | 59.24 | 60.08 | 56.88 | 58.09 | 430,003 | -1.20(-2.02%) |
Aug 16, 2016 | 59.77 | 61.21 | 58.84 | 59.29 | 1,214,731 | -4.58(-7.17%) |
Aug 15, 2016 | 62.61 | 64.98 | 61.52 | 63.87 | 446,235 | +1.79(+2.88%) |
Aug 12, 2016 | 62.30 | 63.47 | 59.63 | 62.08 | 424,515 | -1.17(-1.85%) |
Aug 11, 2016 | 58.13 | 64.90 | 57.97 | 63.25 | 811,667 | +4.76(+8.14%) |
Aug 10, 2016 | 58.96 | 60.24 | 56.12 | 58.49 | 449,455 | -0.76(-1.28%) |
Aug 09, 2016 | 58.17 | 59.25 | 56.75 | 59.25 | 256,542 | +1.45(+2.51%) |
Aug 08, 2016 | 60.07 | 61.00 | 57.44 | 57.80 | 210,645 | -1.86(-3.12%) |
Aug 05, 2016 | 58.57 | 59.87 | 57.94 | 59.66 | 195,572 | +1.27(+2.18%) |
Aug 04, 2016 | 60.00 | 60.00 | 58.09 | 58.39 | 218,621 | -1.51(-2.52%) |
Aug 03, 2016 | 57.74 | 60.04 | 57.12 | 59.90 | 320,768 | +2.30(+3.99%) |
Aug 02, 2016 | 58.77 | 59.30 | 55.52 | 57.60 | 350,382 | -1.27(-2.15%) |
Aug 01, 2016 | 58.46 | 60.24 | 57.96 | 58.87 | 683,770 | +0.93(+1.60%) |
Jul 29, 2016 | 54.91 | 58.19 | 54.17 | 57.94 | 673,350 | +2.55(+4.60%) |
Jul 28, 2016 | 54.00 | 55.69 | 53.34 | 55.39 | 427,169 | +1.40(+2.59%) |
Jul 27, 2016 | 54.58 | 54.58 | 52.78 | 53.99 | 341,008 | -0.12(-0.22%) |
Jul 26, 2016 | 53.29 | 54.25 | 52.85 | 54.11 | 339,950 | +0.61(+1.14%) |
Jul 25, 2016 | 54.37 | 54.99 | 50.52 | 53.50 | 618,316 | -1.18(-2.16%) |
Jul 22, 2016 | 54.34 | 56.24 | 54.34 | 54.68 | 228,194 | +0.24(+0.44%) |
Jul 21, 2016 | 55.00 | 57.41 | 53.54 | 54.44 | 404,718 | +0.01(+0.02%) |
Jul 20, 2016 | 52.74 | 55.14 | 52.70 | 54.43 | 389,385 | +1.98(+3.78%) |
Jul 19, 2016 | 53.13 | 54.96 | 52.18 | 52.45 | 302,234 | -0.20(-0.38%) |
Jul 18, 2016 | 53.17 | 54.04 | 51.85 | 52.65 | 305,759 | -0.43(-0.81%) |
Jul 15, 2016 | 52.90 | 53.78 | 52.14 | 53.08 | 287,306 | +0.01(+0.02%) |
Jul 14, 2016 | 53.68 | 54.43 | 52.25 | 53.07 | 342,062 | +0.15(+0.28%) |
Jul 13, 2016 | 57.32 | 57.69 | 52.79 | 52.92 | 375,528 | -4.21(-7.37%) |
Jul 12, 2016 | 56.10 | 59.61 | 55.12 | 57.13 | 1,172,252 | +2.66(+4.88%) |
Jul 11, 2016 | 55.74 | 56.88 | 54.42 | 54.47 | 389,297 | -0.96(-1.73%) |
Jul 08, 2016 | 54.01 | 55.49 | 54.05 | 55.43 | 600,978 | +1.38(+2.55%) |
Jul 07, 2016 | 52.70 | 54.49 | 52.38 | 54.05 | 412,598 | +1.47(+2.80%) |
Jul 05, 2016 | 52.47 | 53.41 | 51.04 | 52.58 | 349,119 | -0.42(-0.79%) |