Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.35 | 55.87 | 54.28 | 55.56 | 579,776 | +1.56(+2.90%) |
Sep 29, 2016 | 55.00 | 55.25 | 53.95 | 53.99 | 242,863 | -1.13(-2.06%) |
Sep 28, 2016 | 54.47 | 55.16 | 54.22 | 55.13 | 462,381 | +0.82(+1.51%) |
Sep 27, 2016 | 54.19 | 54.51 | 53.76 | 54.31 | 481,392 | +0.03(+0.05%) |
Sep 26, 2016 | 54.84 | 55.09 | 54.24 | 54.28 | 387,508 | -0.85(-1.54%) |
Sep 23, 2016 | 55.73 | 55.97 | 54.96 | 55.13 | 383,181 | -0.76(-1.36%) |
Sep 22, 2016 | 55.23 | 56.22 | 54.83 | 55.89 | 461,426 | +1.23(+2.25%) |
Sep 21, 2016 | 54.16 | 54.97 | 53.94 | 54.66 | 365,675 | +0.82(+1.52%) |
Sep 20, 2016 | 54.58 | 54.59 | 53.60 | 53.84 | 302,720 | -0.28(-0.51%) |
Sep 19, 2016 | 54.98 | 55.74 | 53.96 | 54.12 | 464,718 | -0.31(-0.58%) |
Sep 16, 2016 | 54.15 | 54.97 | 54.15 | 54.43 | 599,892 | -0.27(-0.49%) |
Sep 15, 2016 | 53.38 | 54.98 | 53.36 | 54.70 | 532,287 | +1.28(+2.39%) |
Sep 14, 2016 | 52.71 | 53.86 | 52.51 | 53.42 | 543,387 | +0.72(+1.36%) |
Sep 13, 2016 | 52.48 | 53.33 | 52.23 | 52.71 | 447,907 | -0.69(-1.29%) |
Sep 12, 2016 | 51.19 | 53.39 | 50.55 | 53.39 | 448,759 | +1.68(+3.24%) |
Sep 09, 2016 | 53.16 | 53.75 | 51.71 | 51.71 | 306,068 | -2.02(-3.76%) |
Sep 08, 2016 | 54.35 | 54.44 | 53.67 | 53.74 | 261,578 | -0.62(-1.14%) |
Sep 07, 2016 | 54.01 | 54.49 | 53.43 | 54.35 | 354,030 | +0.26(+0.48%) |
Sep 06, 2016 | 53.93 | 54.19 | 53.55 | 54.10 | 267,240 | +0.29(+0.53%) |
Sep 02, 2016 | 53.43 | 53.81 | 53.81 | 53.81 | 288,223 | +0.89(+1.68%) |
Sep 01, 2016 | 53.18 | 54.09 | 52.60 | 52.92 | 418,891 | -0.31(-0.57%) |
Aug 31, 2016 | 53.57 | 54.15 | 52.86 | 53.23 | 535,395 | -0.51(-0.96%) |
Aug 30, 2016 | 53.52 | 54.57 | 53.26 | 53.74 | 360,635 | +0.02(+0.04%) |
Aug 29, 2016 | 53.45 | 54.14 | 53.33 | 53.73 | 390,804 | +0.23(+0.43%) |
Aug 26, 2016 | 53.47 | 54.36 | 53.21 | 53.50 | 299,273 | +0.18(+0.34%) |
Aug 25, 2016 | 53.33 | 53.58 | 52.61 | 53.32 | 240,208 | -0.34(-0.64%) |
Aug 24, 2016 | 54.38 | 54.54 | 53.54 | 53.66 | 274,538 | -0.56(-1.04%) |
Aug 23, 2016 | 54.09 | 54.34 | 53.75 | 54.22 | 305,533 | +0.69(+1.28%) |
Aug 22, 2016 | 53.46 | 53.89 | 53.20 | 53.53 | 307,463 | -0.27(-0.50%) |
Aug 19, 2016 | 53.04 | 54.15 | 53.04 | 53.80 | 531,860 | +0.51(+0.95%) |
Aug 18, 2016 | 53.44 | 53.87 | 53.19 | 53.30 | 455,259 | -0.05(-0.09%) |
Aug 17, 2016 | 53.24 | 53.69 | 52.92 | 53.34 | 256,020 | +0.05(+0.09%) |
Aug 16, 2016 | 53.53 | 53.91 | 53.16 | 53.30 | 286,528 | -0.27(-0.50%) |
Aug 15, 2016 | 52.92 | 53.82 | 52.92 | 53.56 | 284,739 | +0.73(+1.39%) |
Aug 12, 2016 | 53.01 | 53.47 | 52.45 | 52.83 | 260,373 | -0.39(-0.73%) |
Aug 11, 2016 | 53.37 | 54.14 | 53.18 | 53.22 | 327,939 | +0.12(+0.23%) |
Aug 10, 2016 | 52.92 | 53.39 | 52.69 | 53.10 | 511,994 | +0.35(+0.67%) |
Aug 09, 2016 | 52.89 | 53.71 | 52.51 | 52.74 | 403,522 | -0.08(-0.14%) |
Aug 08, 2016 | 52.80 | 53.11 | 52.56 | 52.82 | 452,972 | +0.23(+0.44%) |
Aug 05, 2016 | 52.42 | 53.23 | 52.10 | 52.59 | 620,721 | +0.72(+1.40%) |
Aug 04, 2016 | 51.91 | 52.86 | 51.70 | 51.87 | 521,614 | -0.21(-0.40%) |
Aug 03, 2016 | 51.80 | 52.25 | 51.47 | 52.08 | 758,543 | -0.06(-0.11%) |
Aug 02, 2016 | 53.51 | 53.58 | 51.37 | 52.13 | 1,479,124 | -1.54(-2.86%) |
Aug 01, 2016 | 54.06 | 54.22 | 52.93 | 53.67 | 996,457 | -0.22(-0.41%) |
Jul 29, 2016 | 52.06 | 54.63 | 51.45 | 53.89 | 1,735,056 | +3.14(+6.18%) |
Jul 28, 2016 | 51.01 | 51.01 | 49.65 | 50.75 | 923,173 | -1.36(-2.62%) |
Jul 27, 2016 | 52.45 | 53.04 | 51.46 | 52.11 | 512,275 | -0.10(-0.18%) |
Jul 26, 2016 | 51.54 | 52.24 | 51.19 | 52.21 | 510,000 | +0.85(+1.65%) |
Jul 25, 2016 | 51.00 | 51.80 | 50.80 | 51.36 | 527,249 | +0.42(+0.82%) |
Jul 22, 2016 | 51.12 | 51.54 | 49.73 | 50.94 | 588,556 | -0.35(-0.69%) |
Jul 21, 2016 | 50.56 | 52.14 | 49.77 | 51.29 | 922,793 | +1.86(+3.76%) |
Jul 20, 2016 | 48.95 | 49.94 | 48.66 | 49.44 | 573,090 | +0.38(+0.78%) |
Jul 19, 2016 | 48.46 | 49.09 | 48.28 | 49.05 | 493,338 | +0.37(+0.76%) |
Jul 18, 2016 | 47.62 | 48.82 | 42.71 | 48.68 | 636,421 | +0.95(+2.00%) |
Jul 15, 2016 | 48.11 | 48.11 | 47.26 | 47.73 | 383,237 | -0.16(-0.34%) |
Jul 14, 2016 | 48.01 | 48.58 | 47.68 | 47.89 | 457,503 | +0.42(+0.88%) |
Jul 13, 2016 | 47.49 | 47.75 | 46.34 | 47.47 | 631,277 | +0.00(+0.00%) |
Jul 12, 2016 | 47.21 | 47.90 | 46.96 | 47.47 | 451,416 | +0.97(+2.09%) |
Jul 11, 2016 | 46.08 | 47.39 | 45.97 | 46.50 | 408,819 | +0.78(+1.71%) |
Jul 08, 2016 | 44.64 | 46.10 | 43.92 | 45.72 | 545,905 | +1.79(+4.08%) |
Jul 07, 2016 | 43.96 | 45.27 | 43.43 | 43.92 | 429,783 | +0.20(+0.46%) |
Jul 06, 2016 | 42.96 | 44.08 | 42.60 | 43.72 | 566,362 | +0.46(+1.06%) |
Jul 05, 2016 | 44.89 | 44.89 | 42.77 | 43.27 | 740,877 | -2.10(-4.62%) |