Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 53.20 | 53.20 | 52.60 | 52.60 | 2,017 | -0.20(-0.38%) |
Oct 28, 2016 | 53.60 | 54.20 | 52.00 | 52.80 | 4,622 | -0.80(-1.49%) |
Oct 27, 2016 | 54.60 | 54.60 | 53.00 | 53.60 | 3,493 | -1.40(-2.55%) |
Oct 26, 2016 | 54.60 | 55.20 | 54.30 | 55.00 | 4,027 | -0.20(-0.36%) |
Oct 25, 2016 | 55.40 | 55.40 | 54.00 | 55.20 | 4,801 | +0.00(+0.00%) |
Oct 24, 2016 | 54.00 | 55.40 | 53.80 | 55.20 | 2,344 | +1.20(+2.22%) |
Oct 21, 2016 | 53.20 | 54.20 | 52.00 | 54.00 | 4,514 | +0.40(+0.75%) |
Oct 20, 2016 | 54.20 | 54.52 | 52.80 | 53.60 | 2,377 | -0.60(-1.11%) |
Oct 19, 2016 | 52.60 | 54.60 | 51.60 | 54.20 | 4,892 | +1.00(+1.88%) |
Oct 18, 2016 | 53.80 | 53.80 | 52.60 | 53.20 | 380 | +0.40(+0.76%) |
Oct 17, 2016 | 53.40 | 53.60 | 52.10 | 52.80 | 3,588 | -0.60(-1.12%) |
Oct 14, 2016 | 52.80 | 53.40 | 51.80 | 53.40 | 2,762 | +1.00(+1.91%) |
Oct 13, 2016 | 53.00 | 54.32 | 52.40 | 52.40 | 2,429 | -1.20(-2.24%) |
Oct 12, 2016 | 54.80 | 56.00 | 53.20 | 53.60 | 3,041 | -1.20(-2.19%) |
Oct 11, 2016 | 55.80 | 56.60 | 54.60 | 54.80 | 2,931 | -1.00(-1.79%) |
Oct 10, 2016 | 56.00 | 57.00 | 55.20 | 55.80 | 4,828 | -0.40(-0.71%) |
Oct 07, 2016 | 57.80 | 58.20 | 55.40 | 56.20 | 7,477 | -1.80(-3.10%) |
Oct 06, 2016 | 57.20 | 58.00 | 57.00 | 58.00 | 6,342 | +0.20(+0.35%) |
Oct 05, 2016 | 57.80 | 58.20 | 57.40 | 57.80 | 7,299 | +0.00(+0.00%) |
Oct 04, 2016 | 58.40 | 59.00 | 56.50 | 57.80 | 5,030 | -1.00(-1.70%) |
Oct 03, 2016 | 59.00 | 60.00 | 58.60 | 58.80 | 2,608 | -1.00(-1.67%) |
Sep 30, 2016 | 59.20 | 61.00 | 57.90 | 59.80 | 6,676 | +0.40(+0.67%) |
Sep 29, 2016 | 61.00 | 61.80 | 59.00 | 59.40 | 5,389 | -2.20(-3.57%) |
Sep 28, 2016 | 58.60 | 62.00 | 58.40 | 61.60 | 6,774 | +2.40(+4.05%) |
Sep 27, 2016 | 57.40 | 59.40 | 57.40 | 59.20 | 1,781 | +1.40(+2.42%) |
Sep 26, 2016 | 59.20 | 59.40 | 57.60 | 57.80 | 1,929 | -1.40(-2.36%) |
Sep 23, 2016 | 57.60 | 59.20 | 56.60 | 59.20 | 3,644 | +1.60(+2.78%) |
Sep 22, 2016 | 56.60 | 58.00 | 55.40 | 57.60 | 3,107 | +1.20(+2.13%) |
Sep 21, 2016 | 56.80 | 56.80 | 55.80 | 56.40 | 2,796 | +0.20(+0.36%) |
Sep 20, 2016 | 56.20 | 56.80 | 56.00 | 56.20 | 3,142 | -0.40(-0.71%) |
Sep 19, 2016 | 57.20 | 57.40 | 55.80 | 56.60 | 3,912 | -0.40(-0.70%) |
Sep 16, 2016 | 56.20 | 57.00 | 56.00 | 57.00 | 5,738 | +0.00(+0.00%) |
Sep 15, 2016 | 57.40 | 57.60 | 56.60 | 57.00 | 4,875 | -0.20(-0.35%) |
Sep 14, 2016 | 59.80 | 59.80 | 57.00 | 57.20 | 1,828 | -2.20(-3.70%) |
Sep 13, 2016 | 58.80 | 59.60 | 56.90 | 59.40 | 9,961 | +0.40(+0.68%) |
Sep 12, 2016 | 56.20 | 59.40 | 56.20 | 59.00 | 5,185 | +2.80(+4.98%) |
Sep 09, 2016 | 59.00 | 60.00 | 56.00 | 56.20 | 6,306 | -3.00(-5.07%) |
Sep 08, 2016 | 59.00 | 60.60 | 58.90 | 59.20 | 6,533 | +0.20(+0.34%) |
Sep 07, 2016 | 57.60 | 59.00 | 57.60 | 59.00 | 45,218 | +1.20(+2.08%) |
Sep 06, 2016 | 58.40 | 58.60 | 56.30 | 57.80 | 11,322 | -0.40(-0.69%) |
Sep 02, 2016 | 55.00 | 58.20 | 58.20 | 58.20 | 20,705 | +3.00(+5.43%) |
Sep 01, 2016 | 59.00 | 59.00 | 54.90 | 55.20 | 137,060 | -3.20(-5.48%) |
Aug 31, 2016 | 59.40 | 59.40 | 57.00 | 58.40 | 2,346 | +0.40(+0.69%) |
Aug 30, 2016 | 57.80 | 60.60 | 57.80 | 58.00 | 5,165 | -0.20(-0.34%) |
Aug 29, 2016 | 56.00 | 58.20 | 55.00 | 58.20 | 6,360 | +2.60(+4.68%) |
Aug 26, 2016 | 55.80 | 57.20 | 55.00 | 55.60 | 6,376 | +0.20(+0.36%) |
Aug 25, 2016 | 56.60 | 58.80 | 55.20 | 55.40 | 4,392 | -0.80(-1.42%) |
Aug 24, 2016 | 60.20 | 60.60 | 54.80 | 56.20 | 13,328 | -4.20(-6.95%) |
Aug 23, 2016 | 62.00 | 62.24 | 57.60 | 60.40 | 30,841 | -6.00(-9.04%) |
Aug 22, 2016 | 65.00 | 67.00 | 65.00 | 66.40 | 4,034 | +1.20(+1.84%) |
Aug 19, 2016 | 65.00 | 65.40 | 65.00 | 65.20 | 2,727 | +0.00(+0.00%) |
Aug 18, 2016 | 66.00 | 66.00 | 65.00 | 65.20 | 1,355 | +0.20(+0.31%) |
Aug 17, 2016 | 67.00 | 67.00 | 65.00 | 65.00 | 2,000 | -1.00(-1.52%) |
Aug 16, 2016 | 66.00 | 67.20 | 65.80 | 66.00 | 3,187 | +0.40(+0.61%) |
Aug 15, 2016 | 66.00 | 66.80 | 65.00 | 65.60 | 2,130 | +0.00(+0.00%) |
Aug 12, 2016 | 63.80 | 66.20 | 63.80 | 65.60 | 3,870 | +1.60(+2.50%) |
Aug 11, 2016 | 65.00 | 66.00 | 64.00 | 64.00 | 3,131 | -1.00(-1.54%) |
Aug 10, 2016 | 65.40 | 66.20 | 64.90 | 65.00 | 1,853 | -0.80(-1.22%) |
Aug 09, 2016 | 65.98 | 66.20 | 64.20 | 65.80 | 5,530 | +0.80(+1.23%) |
Aug 08, 2016 | 65.60 | 65.80 | 64.20 | 65.00 | 2,847 | -0.80(-1.22%) |
Aug 05, 2016 | 65.20 | 66.50 | 65.00 | 65.80 | 1,246 | +0.80(+1.23%) |
Aug 04, 2016 | 65.20 | 66.60 | 64.20 | 65.00 | 1,884 | +0.00(+0.00%) |
Aug 03, 2016 | 64.40 | 65.40 | 63.90 | 65.00 | 2,442 | +1.00(+1.56%) |
Aug 02, 2016 | 64.20 | 65.00 | 63.80 | 64.00 | 5,864 | -0.20(-0.31%) |