Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.58 | 56.05 | 54.04 | 55.67 | 171,121 | +1.24(+2.28%) |
Sep 29, 2016 | 54.57 | 55.23 | 54.32 | 54.43 | 177,362 | -0.13(-0.24%) |
Sep 28, 2016 | 55.26 | 55.74 | 53.53 | 54.56 | 171,827 | -0.53(-0.96%) |
Sep 27, 2016 | 55.01 | 55.60 | 54.25 | 55.09 | 145,191 | -0.06(-0.11%) |
Sep 26, 2016 | 55.41 | 55.87 | 54.89 | 55.15 | 219,666 | -0.47(-0.85%) |
Sep 23, 2016 | 54.88 | 55.82 | 54.79 | 55.62 | 156,216 | +0.42(+0.76%) |
Sep 22, 2016 | 53.74 | 55.29 | 53.19 | 55.20 | 180,927 | +1.96(+3.68%) |
Sep 21, 2016 | 52.44 | 53.41 | 52.34 | 53.24 | 169,970 | +0.46(+0.87%) |
Sep 20, 2016 | 53.60 | 54.06 | 52.22 | 52.78 | 185,204 | -0.74(-1.38%) |
Sep 19, 2016 | 53.64 | 54.54 | 53.10 | 53.52 | 169,868 | -0.11(-0.21%) |
Sep 16, 2016 | 55.48 | 55.78 | 53.63 | 53.63 | 616,918 | -1.95(-3.51%) |
Sep 15, 2016 | 54.89 | 55.72 | 54.88 | 55.58 | 223,255 | +0.44(+0.80%) |
Sep 14, 2016 | 54.96 | 55.56 | 54.46 | 55.14 | 246,892 | +0.12(+0.22%) |
Sep 13, 2016 | 54.38 | 55.56 | 53.96 | 55.02 | 305,869 | +0.17(+0.31%) |
Sep 12, 2016 | 52.69 | 55.07 | 51.60 | 54.85 | 210,873 | +1.35(+2.52%) |
Sep 09, 2016 | 54.77 | 54.77 | 53.46 | 53.50 | 174,020 | -1.58(-2.87%) |
Sep 08, 2016 | 54.85 | 55.37 | 54.62 | 55.08 | 177,144 | -0.07(-0.13%) |
Sep 07, 2016 | 54.77 | 55.47 | 54.46 | 55.15 | 326,772 | +0.45(+0.82%) |
Sep 06, 2016 | 55.45 | 55.45 | 54.34 | 54.70 | 229,002 | -0.48(-0.87%) |
Sep 02, 2016 | 54.62 | 55.18 | 55.18 | 55.18 | 170,900 | +0.91(+1.68%) |
Sep 01, 2016 | 53.70 | 54.99 | 53.70 | 54.27 | 240,222 | +0.55(+1.02%) |
Aug 31, 2016 | 53.68 | 54.58 | 53.23 | 53.72 | 143,517 | -0.18(-0.33%) |
Aug 30, 2016 | 53.46 | 54.28 | 53.45 | 53.90 | 173,043 | +0.29(+0.54%) |
Aug 29, 2016 | 52.98 | 53.75 | 52.77 | 53.61 | 213,411 | +0.76(+1.44%) |
Aug 26, 2016 | 53.21 | 54.28 | 52.61 | 52.85 | 260,021 | -0.16(-0.30%) |
Aug 25, 2016 | 52.68 | 53.31 | 52.47 | 53.01 | 145,281 | +0.18(+0.34%) |
Aug 24, 2016 | 53.32 | 53.82 | 52.76 | 52.83 | 239,598 | -0.72(-1.34%) |
Aug 23, 2016 | 53.08 | 53.64 | 52.99 | 53.55 | 181,768 | +0.92(+1.75%) |
Aug 22, 2016 | 53.87 | 53.93 | 52.14 | 52.63 | 314,389 | -1.31(-2.43%) |
Aug 19, 2016 | 54.02 | 54.40 | 53.22 | 53.94 | 195,107 | -0.42(-0.77%) |
Aug 18, 2016 | 54.76 | 54.77 | 54.06 | 54.36 | 205,926 | -0.30(-0.55%) |
Aug 17, 2016 | 55.48 | 55.73 | 54.34 | 54.66 | 134,611 | -1.28(-2.29%) |
Aug 16, 2016 | 56.69 | 56.78 | 55.85 | 55.94 | 118,420 | -0.77(-1.36%) |
Aug 15, 2016 | 55.90 | 56.80 | 55.84 | 56.71 | 194,086 | +0.85(+1.52%) |
Aug 12, 2016 | 56.59 | 56.89 | 55.54 | 55.86 | 145,105 | -0.79(-1.39%) |
Aug 11, 2016 | 55.70 | 57.33 | 55.27 | 56.65 | 254,717 | +1.60(+2.91%) |
Aug 10, 2016 | 55.17 | 55.74 | 54.60 | 55.05 | 230,516 | +0.06(+0.11%) |
Aug 09, 2016 | 57.27 | 57.52 | 54.49 | 54.99 | 401,544 | -2.61(-4.53%) |
Aug 08, 2016 | 58.18 | 58.40 | 56.91 | 57.60 | 177,116 | +0.07(+0.12%) |
Aug 05, 2016 | 56.82 | 58.46 | 56.82 | 57.53 | 172,064 | +1.45(+2.59%) |
Aug 04, 2016 | 55.38 | 57.17 | 53.04 | 56.08 | 157,357 | +0.06(+0.11%) |
Aug 03, 2016 | 55.44 | 56.08 | 55.00 | 56.02 | 484,075 | +0.13(+0.23%) |
Aug 02, 2016 | 59.64 | 59.64 | 55.85 | 55.89 | 279,339 | -3.75(-6.29%) |
Aug 01, 2016 | 61.34 | 61.37 | 57.91 | 59.64 | 346,643 | -1.16(-1.91%) |
Jul 29, 2016 | 58.97 | 61.40 | 58.97 | 60.80 | 404,493 | +1.68(+2.84%) |
Jul 28, 2016 | 59.99 | 60.37 | 58.44 | 59.12 | 403,145 | -0.94(-1.57%) |
Jul 27, 2016 | 61.13 | 61.83 | 60.00 | 60.06 | 277,693 | -1.38(-2.25%) |
Jul 26, 2016 | 60.97 | 62.09 | 59.94 | 61.44 | 208,275 | +0.53(+0.87%) |
Jul 25, 2016 | 61.25 | 61.77 | 60.56 | 60.91 | 212,174 | -0.22(-0.36%) |
Jul 22, 2016 | 61.15 | 61.42 | 60.39 | 61.13 | 137,092 | -0.18(-0.29%) |
Jul 21, 2016 | 59.64 | 62.21 | 59.64 | 61.31 | 364,774 | +1.77(+2.97%) |
Jul 20, 2016 | 59.54 | 60.12 | 59.00 | 59.54 | 210,865 | +0.25(+0.42%) |
Jul 19, 2016 | 58.89 | 59.87 | 58.75 | 59.29 | 193,073 | +0.07(+0.12%) |
Jul 18, 2016 | 57.48 | 59.37 | 57.15 | 59.22 | 182,582 | +1.71(+2.97%) |
Jul 15, 2016 | 57.82 | 57.82 | 57.29 | 57.51 | 231,829 | -0.13(-0.23%) |
Jul 14, 2016 | 57.01 | 58.09 | 57.01 | 57.64 | 124,973 | +0.95(+1.68%) |
Jul 13, 2016 | 57.05 | 57.23 | 55.84 | 56.69 | 109,759 | +0.00(+0.00%) |
Jul 12, 2016 | 56.62 | 57.32 | 56.34 | 56.69 | 226,603 | +0.74(+1.32%) |
Jul 11, 2016 | 55.17 | 56.34 | 55.17 | 55.95 | 214,949 | +1.32(+2.42%) |
Jul 08, 2016 | 52.30 | 54.91 | 51.59 | 54.63 | 284,980 | +3.04(+5.89%) |
Jul 07, 2016 | 51.92 | 53.54 | 51.07 | 51.59 | 411,025 | +0.14(+0.27%) |
Jul 06, 2016 | 50.37 | 51.69 | 49.71 | 51.45 | 196,232 | +0.88(+1.74%) |
Jul 05, 2016 | 53.74 | 53.74 | 50.13 | 50.57 | 295,321 | -3.53(-6.52%) |