Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.79 | 55.95 | 55.36 | 55.69 | 401,023 | -0.02(-0.04%) |
Sep 29, 2016 | 55.76 | 55.93 | 55.33 | 55.71 | 480,492 | -0.22(-0.39%) |
Sep 28, 2016 | 54.99 | 55.99 | 54.80 | 55.93 | 306,632 | +1.19(+2.17%) |
Sep 27, 2016 | 54.45 | 54.94 | 54.43 | 54.75 | 348,730 | +0.38(+0.69%) |
Sep 26, 2016 | 54.96 | 55.12 | 54.14 | 54.37 | 483,590 | -0.64(-1.17%) |
Sep 23, 2016 | 55.61 | 56.18 | 54.96 | 55.01 | 375,409 | -0.95(-1.70%) |
Sep 22, 2016 | 55.43 | 56.35 | 55.22 | 55.96 | 489,807 | +0.94(+1.72%) |
Sep 21, 2016 | 54.51 | 55.08 | 53.85 | 55.02 | 597,462 | +0.96(+1.78%) |
Sep 20, 2016 | 54.62 | 55.12 | 54.05 | 54.06 | 372,662 | -0.56(-1.02%) |
Sep 19, 2016 | 53.92 | 54.70 | 53.77 | 54.62 | 606,640 | +1.17(+2.19%) |
Sep 16, 2016 | 53.26 | 53.99 | 52.97 | 53.45 | 639,454 | -0.17(-0.31%) |
Sep 15, 2016 | 53.11 | 53.65 | 52.74 | 53.61 | 326,177 | +0.45(+0.84%) |
Sep 14, 2016 | 53.46 | 54.08 | 52.89 | 53.17 | 433,222 | -0.38(-0.71%) |
Sep 13, 2016 | 53.94 | 54.84 | 53.11 | 53.54 | 675,690 | -1.09(-1.99%) |
Sep 12, 2016 | 53.88 | 54.77 | 53.88 | 54.63 | 350,911 | +0.47(+0.86%) |
Sep 09, 2016 | 55.86 | 56.03 | 54.07 | 54.16 | 424,397 | -1.87(-3.33%) |
Sep 08, 2016 | 56.79 | 56.79 | 56.01 | 56.03 | 453,693 | -0.74(-1.30%) |
Sep 07, 2016 | 56.98 | 57.03 | 55.89 | 56.77 | 673,560 | -0.29(-0.50%) |
Sep 06, 2016 | 57.18 | 57.59 | 56.75 | 57.06 | 308,177 | -0.16(-0.28%) |
Sep 02, 2016 | 57.05 | 57.22 | 57.22 | 57.22 | 424,283 | +1.23(+2.20%) |
Sep 01, 2016 | 56.26 | 56.35 | 55.67 | 55.98 | 266,939 | -0.33(-0.59%) |
Aug 31, 2016 | 56.87 | 56.87 | 55.60 | 56.32 | 428,032 | -0.60(-1.05%) |
Aug 30, 2016 | 55.54 | 57.07 | 54.79 | 56.91 | 854,332 | +1.90(+3.45%) |
Aug 29, 2016 | 54.66 | 55.22 | 54.66 | 55.01 | 248,942 | +0.40(+0.74%) |
Aug 26, 2016 | 54.91 | 55.52 | 54.23 | 54.61 | 264,006 | -0.24(-0.44%) |
Aug 25, 2016 | 55.04 | 55.52 | 54.59 | 54.85 | 233,698 | -0.12(-0.22%) |
Aug 24, 2016 | 55.58 | 55.58 | 54.78 | 54.97 | 353,377 | -0.67(-1.20%) |
Aug 23, 2016 | 55.47 | 55.97 | 55.18 | 55.63 | 329,561 | +0.46(+0.84%) |
Aug 22, 2016 | 54.43 | 55.21 | 54.43 | 55.17 | 326,029 | +0.74(+1.36%) |
Aug 19, 2016 | 54.12 | 54.73 | 53.72 | 54.43 | 290,939 | -0.13(-0.25%) |
Aug 18, 2016 | 53.66 | 54.59 | 53.66 | 54.56 | 379,956 | +0.49(+0.91%) |
Aug 17, 2016 | 54.74 | 55.03 | 53.88 | 54.07 | 488,881 | -0.61(-1.12%) |
Aug 16, 2016 | 54.71 | 54.89 | 53.88 | 54.68 | 944,471 | +1.03(+1.93%) |
Aug 15, 2016 | 53.21 | 53.82 | 53.19 | 53.65 | 222,715 | +0.60(+1.13%) |
Aug 12, 2016 | 53.16 | 53.29 | 52.84 | 53.05 | 406,443 | +0.01(+0.01%) |
Aug 11, 2016 | 53.29 | 53.49 | 52.75 | 53.05 | 575,491 | -0.16(-0.30%) |
Aug 10, 2016 | 52.66 | 53.31 | 52.57 | 53.20 | 552,007 | +0.28(+0.54%) |
Aug 09, 2016 | 52.83 | 52.96 | 52.32 | 52.92 | 416,327 | +0.16(+0.31%) |
Aug 08, 2016 | 52.47 | 52.96 | 52.47 | 52.75 | 258,333 | +0.29(+0.56%) |
Aug 05, 2016 | 52.42 | 52.62 | 52.17 | 52.46 | 315,471 | +0.07(+0.13%) |
Aug 04, 2016 | 51.88 | 52.41 | 51.88 | 52.39 | 404,346 | +0.32(+0.62%) |
Aug 03, 2016 | 51.66 | 52.12 | 51.56 | 52.07 | 558,973 | +0.25(+0.49%) |
Aug 02, 2016 | 51.61 | 52.13 | 51.31 | 51.82 | 420,215 | +0.32(+0.62%) |
Aug 01, 2016 | 52.03 | 52.03 | 50.89 | 51.50 | 604,604 | -0.59(-1.14%) |
Jul 29, 2016 | 52.04 | 52.23 | 51.68 | 52.09 | 578,196 | -0.10(-0.19%) |
Jul 28, 2016 | 52.12 | 52.23 | 51.68 | 52.18 | 520,302 | +0.07(+0.13%) |
Jul 27, 2016 | 53.89 | 53.90 | 51.66 | 52.12 | 766,643 | -1.69(-3.14%) |
Jul 26, 2016 | 52.03 | 55.29 | 51.53 | 53.81 | 2,075,048 | +1.36(+2.60%) |
Jul 25, 2016 | 53.64 | 53.82 | 52.10 | 52.45 | 782,325 | -1.40(-2.60%) |
Jul 22, 2016 | 54.19 | 54.37 | 53.85 | 53.85 | 407,260 | -0.30(-0.55%) |
Jul 21, 2016 | 54.64 | 54.89 | 53.88 | 54.15 | 363,519 | -0.28(-0.52%) |
Jul 20, 2016 | 54.26 | 54.91 | 53.70 | 54.43 | 702,643 | +0.08(+0.15%) |
Jul 19, 2016 | 54.46 | 55.26 | 54.25 | 54.35 | 559,053 | -0.44(-0.81%) |
Jul 18, 2016 | 54.94 | 55.35 | 54.65 | 54.79 | 518,320 | -0.26(-0.48%) |
Jul 15, 2016 | 55.40 | 55.75 | 54.92 | 55.05 | 725,212 | -0.46(-0.84%) |
Jul 14, 2016 | 56.05 | 56.14 | 55.49 | 55.51 | 1,072,162 | -0.32(-0.58%) |
Jul 13, 2016 | 54.94 | 56.02 | 54.66 | 55.84 | 1,263,201 | +1.57(+2.90%) |
Jul 12, 2016 | 54.45 | 54.73 | 54.15 | 54.27 | 643,749 | +0.12(+0.22%) |
Jul 11, 2016 | 54.84 | 55.34 | 53.91 | 54.15 | 541,626 | -0.45(-0.82%) |
Jul 08, 2016 | 54.51 | 54.38 | 53.31 | 54.59 | 1,197,099 | +0.22(+0.40%) |
Jul 07, 2016 | 55.74 | 55.96 | 54.00 | 54.38 | 730,161 | -1.29(-2.31%) |
Jul 06, 2016 | 55.90 | 56.05 | 55.01 | 55.66 | 524,447 | +0.09(+0.16%) |
Jul 05, 2016 | 55.90 | 56.27 | 55.07 | 55.57 | 468,455 | -0.25(-0.46%) |