Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.08 | 53.77 | 52.53 | 53.38 | 284,054 | +0.66(+1.26%) |
Sep 29, 2016 | 53.47 | 53.84 | 52.67 | 52.72 | 354,472 | -0.95(-1.77%) |
Sep 28, 2016 | 53.70 | 54.17 | 52.37 | 53.67 | 583,725 | -0.11(-0.21%) |
Sep 27, 2016 | 53.81 | 53.87 | 53.31 | 53.78 | 389,962 | +0.09(+0.16%) |
Sep 26, 2016 | 53.52 | 54.09 | 53.32 | 53.70 | 231,810 | -0.18(-0.34%) |
Sep 23, 2016 | 53.62 | 54.08 | 53.31 | 53.88 | 208,140 | +0.03(+0.06%) |
Sep 22, 2016 | 52.36 | 53.88 | 51.80 | 53.84 | 372,617 | +1.61(+3.07%) |
Sep 21, 2016 | 51.54 | 52.28 | 51.40 | 52.24 | 246,872 | +0.60(+1.17%) |
Sep 20, 2016 | 52.16 | 52.70 | 51.64 | 51.64 | 302,997 | -0.40(-0.77%) |
Sep 19, 2016 | 51.71 | 52.53 | 51.62 | 52.04 | 220,792 | +0.39(+0.76%) |
Sep 16, 2016 | 52.15 | 52.31 | 51.42 | 51.64 | 309,785 | -0.34(-0.65%) |
Sep 15, 2016 | 50.79 | 52.02 | 50.79 | 51.98 | 312,488 | +1.43(+2.83%) |
Sep 14, 2016 | 50.46 | 50.67 | 49.70 | 50.55 | 198,479 | +0.27(+0.54%) |
Sep 13, 2016 | 50.73 | 51.24 | 49.93 | 50.28 | 157,310 | -0.78(-1.52%) |
Sep 12, 2016 | 49.94 | 51.10 | 49.40 | 51.06 | 227,822 | +1.08(+2.17%) |
Sep 09, 2016 | 51.22 | 51.22 | 49.79 | 49.98 | 260,972 | -1.46(-2.83%) |
Sep 08, 2016 | 51.16 | 51.92 | 50.92 | 51.44 | 480,093 | +0.28(+0.55%) |
Sep 07, 2016 | 48.74 | 51.28 | 48.38 | 51.16 | 394,573 | +2.31(+4.73%) |
Sep 06, 2016 | 49.22 | 49.44 | 48.21 | 48.84 | 183,986 | -0.44(-0.89%) |
Sep 02, 2016 | 49.03 | 49.28 | 49.28 | 49.28 | 315,124 | +0.61(+1.26%) |
Sep 01, 2016 | 49.42 | 49.42 | 48.42 | 48.67 | 496,330 | -0.56(-1.13%) |
Aug 31, 2016 | 49.40 | 52.09 | 48.59 | 49.23 | 351,236 | -0.17(-0.34%) |
Aug 30, 2016 | 49.63 | 50.20 | 48.61 | 49.39 | 175,588 | -0.42(-0.84%) |
Aug 29, 2016 | 49.87 | 50.18 | 49.61 | 49.81 | 205,178 | -0.06(-0.12%) |
Aug 26, 2016 | 49.98 | 50.08 | 49.24 | 49.87 | 235,341 | +0.31(+0.62%) |
Aug 25, 2016 | 49.17 | 49.58 | 48.68 | 49.57 | 257,281 | +0.42(+0.85%) |
Aug 24, 2016 | 49.86 | 49.86 | 48.97 | 49.15 | 212,360 | -0.70(-1.40%) |
Aug 23, 2016 | 49.77 | 50.07 | 49.52 | 49.85 | 149,590 | +0.37(+0.74%) |
Aug 22, 2016 | 49.24 | 49.73 | 49.11 | 49.48 | 135,707 | +0.05(+0.11%) |
Aug 19, 2016 | 49.24 | 49.68 | 48.74 | 49.43 | 240,783 | -0.03(-0.05%) |
Aug 18, 2016 | 49.36 | 49.73 | 49.06 | 49.45 | 271,825 | +0.08(+0.16%) |
Aug 17, 2016 | 49.38 | 49.65 | 48.75 | 49.38 | 254,397 | -0.14(-0.28%) |
Aug 16, 2016 | 49.53 | 49.78 | 49.05 | 49.51 | 267,590 | +0.02(+0.04%) |
Aug 15, 2016 | 49.29 | 50.30 | 49.29 | 49.50 | 281,998 | +0.23(+0.46%) |
Aug 12, 2016 | 49.92 | 50.04 | 48.85 | 49.27 | 226,993 | -0.75(-1.50%) |
Aug 11, 2016 | 49.56 | 51.46 | 49.37 | 50.02 | 265,963 | +0.45(+0.91%) |
Aug 10, 2016 | 50.07 | 50.78 | 48.93 | 49.57 | 316,938 | -0.70(-1.40%) |
Aug 09, 2016 | 52.37 | 52.54 | 50.08 | 50.27 | 417,094 | -1.94(-3.72%) |
Aug 08, 2016 | 53.41 | 53.41 | 52.00 | 52.21 | 356,432 | -1.69(-3.13%) |
Aug 05, 2016 | 53.89 | 54.42 | 53.82 | 53.90 | 317,854 | +0.07(+0.13%) |
Aug 04, 2016 | 53.94 | 54.35 | 53.43 | 53.83 | 226,911 | +0.05(+0.10%) |
Aug 03, 2016 | 53.66 | 53.93 | 53.20 | 53.78 | 208,601 | +0.27(+0.50%) |
Aug 02, 2016 | 54.45 | 54.68 | 52.69 | 53.51 | 223,288 | -1.14(-2.09%) |
Aug 01, 2016 | 54.36 | 54.99 | 54.17 | 54.65 | 259,644 | +0.17(+0.30%) |
Jul 29, 2016 | 54.38 | 56.04 | 53.80 | 54.48 | 472,880 | +0.08(+0.14%) |
Jul 28, 2016 | 57.84 | 57.84 | 53.85 | 54.40 | 308,576 | -0.73(-1.33%) |
Jul 27, 2016 | 55.75 | 56.55 | 54.79 | 55.14 | 391,242 | -0.41(-0.74%) |
Jul 26, 2016 | 55.25 | 56.06 | 55.15 | 55.54 | 185,801 | +0.15(+0.27%) |
Jul 25, 2016 | 55.81 | 55.94 | 55.02 | 55.40 | 209,464 | -0.65(-1.16%) |
Jul 22, 2016 | 55.47 | 56.55 | 55.28 | 56.05 | 164,722 | +0.42(+0.75%) |
Jul 21, 2016 | 55.70 | 56.68 | 55.53 | 55.63 | 194,446 | -0.25(-0.45%) |
Jul 20, 2016 | 54.93 | 56.41 | 54.93 | 55.88 | 269,766 | +1.09(+1.98%) |
Jul 19, 2016 | 55.27 | 55.60 | 54.45 | 54.80 | 279,685 | -0.75(-1.35%) |
Jul 18, 2016 | 55.68 | 56.55 | 55.30 | 55.54 | 293,347 | +0.05(+0.09%) |
Jul 15, 2016 | 56.38 | 56.47 | 55.16 | 55.49 | 312,963 | -0.35(-0.62%) |
Jul 14, 2016 | 57.56 | 58.29 | 55.72 | 55.84 | 714,211 | -3.51(-5.91%) |
Jul 13, 2016 | 60.30 | 60.30 | 56.43 | 59.35 | 301,856 | -1.00(-1.66%) |
Jul 12, 2016 | 61.58 | 61.58 | 59.58 | 60.35 | 323,639 | -0.83(-1.35%) |
Jul 11, 2016 | 60.28 | 61.27 | 59.77 | 61.17 | 237,943 | +1.24(+2.06%) |
Jul 08, 2016 | 58.02 | 60.13 | 57.75 | 59.94 | 253,826 | +2.18(+3.78%) |
Jul 07, 2016 | 57.12 | 57.92 | 57.12 | 57.75 | 337,077 | +1.70(+3.03%) |
Jul 05, 2016 | 55.53 | 56.22 | 55.41 | 56.06 | 183,420 | +0.21(+0.37%) |