Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.71 | 58.97 | 57.93 | 58.20 | 3,357 | +0.45(+0.77%) |
Sep 29, 2016 | 60.68 | 60.84 | 57.32 | 57.76 | 8,111 | -3.67(-5.98%) |
Sep 28, 2016 | 59.55 | 61.43 | 58.50 | 61.43 | 10,413 | +2.68(+4.56%) |
Sep 27, 2016 | 56.34 | 58.75 | 56.34 | 58.75 | 2,626 | +1.35(+2.35%) |
Sep 26, 2016 | 57.52 | 57.72 | 57.19 | 57.40 | 4,320 | -2.12(-3.56%) |
Sep 23, 2016 | 59.84 | 60.14 | 59.16 | 59.51 | 2,193 | -0.31(-0.51%) |
Sep 22, 2016 | 61.81 | 62.46 | 59.82 | 59.82 | 9,220 | +0.55(+0.93%) |
Sep 21, 2016 | 57.72 | 59.63 | 56.44 | 59.27 | 4,322 | +2.89(+5.13%) |
Sep 20, 2016 | 56.72 | 56.97 | 56.33 | 56.38 | 3,230 | +1.36(+2.48%) |
Sep 19, 2016 | 56.14 | 57.00 | 55.02 | 55.02 | 3,411 | +0.73(+1.35%) |
Sep 16, 2016 | 54.79 | 54.98 | 54.28 | 54.28 | 4,176 | -1.36(-2.45%) |
Sep 15, 2016 | 53.33 | 56.08 | 52.58 | 55.64 | 5,289 | +2.75(+5.20%) |
Sep 14, 2016 | 52.67 | 54.04 | 52.32 | 52.89 | 12,145 | -0.51(-0.95%) |
Sep 13, 2016 | 55.95 | 56.45 | 52.09 | 53.40 | 12,199 | -5.49(-9.32%) |
Sep 12, 2016 | 55.71 | 58.89 | 54.76 | 58.89 | 12,478 | +2.11(+3.71%) |
Sep 09, 2016 | 59.77 | 60.67 | 56.78 | 56.78 | 14,692 | -7.01(-10.98%) |
Sep 08, 2016 | 64.60 | 64.67 | 62.85 | 63.79 | 10,884 | +0.93(+1.48%) |
Sep 07, 2016 | 62.23 | 62.85 | 62.12 | 62.85 | 4,498 | -0.62(-0.97%) |
Sep 06, 2016 | 60.66 | 63.47 | 60.66 | 63.47 | 8,974 | +2.29(+3.75%) |
Sep 02, 2016 | 60.66 | 61.18 | 61.18 | 61.18 | 8,675 | +2.32(+3.95%) |
Sep 01, 2016 | 57.20 | 59.10 | 57.03 | 58.86 | 3,906 | +0.61(+1.04%) |
Aug 31, 2016 | 59.75 | 60.03 | 57.15 | 58.25 | 3,363 | -0.92(-1.56%) |
Aug 30, 2016 | 58.34 | 59.48 | 57.79 | 59.17 | 4,178 | -0.84(-1.40%) |
Aug 29, 2016 | 56.31 | 60.01 | 56.31 | 60.01 | 6,860 | +3.78(+6.73%) |
Aug 26, 2016 | 58.64 | 60.85 | 55.82 | 56.23 | 15,964 | -1.42(-2.46%) |
Aug 25, 2016 | 58.38 | 58.62 | 57.50 | 57.65 | 4,846 | -0.62(-1.06%) |
Aug 24, 2016 | 57.11 | 59.21 | 56.71 | 58.27 | 30,495 | +0.28(+0.49%) |
Aug 23, 2016 | 59.93 | 60.28 | 57.99 | 57.99 | 4,933 | -0.74(-1.27%) |
Aug 22, 2016 | 60.78 | 60.78 | 58.57 | 58.73 | 21,808 | -2.95(-4.78%) |
Aug 19, 2016 | 60.03 | 61.98 | 59.68 | 61.68 | 7,532 | +0.44(+0.72%) |
Aug 18, 2016 | 62.22 | 62.22 | 60.58 | 61.24 | 11,281 | -0.61(-0.98%) |
Aug 17, 2016 | 60.75 | 62.46 | 59.09 | 61.85 | 18,420 | -0.27(-0.44%) |
Aug 16, 2016 | 63.16 | 63.30 | 61.92 | 62.12 | 30,942 | -0.85(-1.35%) |
Aug 15, 2016 | 62.19 | 63.63 | 62.19 | 62.97 | 13,110 | +1.24(+2.02%) |
Aug 12, 2016 | 62.56 | 63.88 | 61.19 | 61.73 | 22,710 | -1.22(-1.95%) |
Aug 11, 2016 | 60.67 | 62.98 | 60.64 | 62.95 | 13,880 | +2.43(+4.02%) |
Aug 10, 2016 | 62.27 | 62.32 | 60.09 | 60.52 | 4,766 | -1.24(-2.01%) |
Aug 09, 2016 | 61.05 | 62.70 | 61.05 | 61.77 | 15,740 | +1.37(+2.27%) |
Aug 08, 2016 | 60.17 | 61.64 | 59.92 | 60.40 | 14,203 | -0.27(-0.45%) |
Aug 05, 2016 | 60.93 | 60.96 | 58.80 | 60.67 | 51,551 | +1.22(+2.04%) |
Aug 04, 2016 | 57.08 | 60.06 | 57.08 | 59.45 | 13,353 | +2.65(+4.66%) |
Aug 03, 2016 | 53.64 | 56.82 | 53.14 | 56.81 | 12,021 | +2.80(+5.19%) |
Aug 02, 2016 | 56.22 | 56.36 | 53.15 | 54.01 | 22,271 | -1.05(-1.90%) |
Aug 01, 2016 | 57.15 | 57.15 | 55.04 | 55.06 | 21,048 | -2.60(-4.50%) |
Jul 29, 2016 | 55.58 | 57.91 | 55.35 | 57.65 | 51,069 | +3.44(+6.34%) |
Jul 28, 2016 | 54.85 | 54.87 | 53.56 | 54.21 | 33,365 | -1.11(-2.00%) |
Jul 27, 2016 | 55.64 | 56.08 | 54.87 | 55.32 | 5,204 | -0.07(-0.12%) |
Jul 26, 2016 | 54.81 | 56.25 | 54.81 | 55.39 | 14,799 | +0.57(+1.04%) |
Jul 25, 2016 | 55.69 | 55.69 | 53.89 | 54.82 | 19,749 | -1.49(-2.65%) |
Jul 22, 2016 | 54.94 | 56.58 | 54.48 | 56.31 | 12,196 | +1.56(+2.85%) |
Jul 21, 2016 | 55.38 | 56.24 | 53.99 | 54.75 | 96,521 | -1.50(-2.67%) |
Jul 20, 2016 | 55.41 | 56.95 | 55.41 | 56.25 | 8,735 | +0.66(+1.19%) |
Jul 19, 2016 | 55.05 | 55.59 | 54.13 | 55.59 | 5,395 | -0.02(-0.03%) |
Jul 18, 2016 | 53.41 | 55.75 | 53.41 | 55.60 | 17,985 | +1.94(+3.62%) |
Jul 15, 2016 | 53.26 | 53.83 | 52.60 | 53.66 | 9,717 | -0.01(-0.02%) |
Jul 14, 2016 | 54.43 | 54.70 | 53.31 | 53.67 | 23,267 | +2.22(+4.32%) |
Jul 13, 2016 | 50.31 | 51.50 | 49.23 | 51.45 | 16,175 | +1.24(+2.48%) |
Jul 12, 2016 | 51.32 | 52.02 | 50.21 | 50.21 | 20,492 | +0.90(+1.83%) |
Jul 11, 2016 | 49.19 | 49.71 | 48.99 | 49.30 | 45,107 | +0.95(+1.97%) |
Jul 08, 2016 | 47.97 | 48.51 | 44.26 | 48.35 | 57,960 | +4.10(+9.25%) |
Jul 07, 2016 | 45.39 | 46.30 | 44.26 | 44.26 | 5,569 | -0.89(-1.97%) |
Jul 06, 2016 | 44.96 | 45.16 | 43.12 | 45.15 | 15,176 | -0.60(-1.31%) |
Jul 05, 2016 | 46.53 | 47.19 | 45.22 | 45.75 | 14,924 | -3.09(-6.32%) |