Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.93 | 55.54 | 54.02 | 55.27 | 761,989 | +0.53(+0.97%) |
Sep 29, 2016 | 55.86 | 56.14 | 54.55 | 54.74 | 710,744 | -1.14(-2.04%) |
Sep 28, 2016 | 54.99 | 55.93 | 54.95 | 55.88 | 766,997 | +1.07(+1.95%) |
Sep 27, 2016 | 53.97 | 55.05 | 53.97 | 54.81 | 633,293 | +0.85(+1.58%) |
Sep 26, 2016 | 54.09 | 54.35 | 53.59 | 53.96 | 525,187 | -0.45(-0.83%) |
Sep 23, 2016 | 54.53 | 54.99 | 53.99 | 54.41 | 673,740 | -0.07(-0.13%) |
Sep 22, 2016 | 54.39 | 54.69 | 53.53 | 54.48 | 656,806 | +0.67(+1.25%) |
Sep 21, 2016 | 53.63 | 53.88 | 52.91 | 53.81 | 1,016,291 | +0.50(+0.94%) |
Sep 20, 2016 | 54.25 | 54.75 | 53.16 | 53.31 | 1,092,153 | -0.87(-1.61%) |
Sep 19, 2016 | 55.37 | 55.43 | 54.08 | 54.18 | 746,389 | -0.69(-1.26%) |
Sep 16, 2016 | 55.16 | 55.34 | 54.37 | 54.87 | 1,074,795 | -0.29(-0.53%) |
Sep 15, 2016 | 55.28 | 55.64 | 54.64 | 55.16 | 1,171,439 | -0.22(-0.40%) |
Sep 14, 2016 | 55.44 | 56.43 | 54.90 | 55.38 | 1,241,555 | -0.12(-0.22%) |
Sep 13, 2016 | 56.51 | 57.39 | 55.08 | 55.50 | 1,007,017 | -1.58(-2.77%) |
Sep 12, 2016 | 57.06 | 57.42 | 56.21 | 57.08 | 928,080 | -0.47(-0.82%) |
Sep 09, 2016 | 57.14 | 57.94 | 56.41 | 57.55 | 1,171,432 | +0.15(+0.26%) |
Sep 08, 2016 | 58.30 | 58.60 | 57.29 | 57.40 | 631,421 | -0.94(-1.61%) |
Sep 07, 2016 | 58.59 | 59.58 | 58.23 | 58.34 | 902,135 | -0.36(-0.61%) |
Sep 06, 2016 | 58.55 | 59.70 | 58.51 | 58.70 | 742,316 | +0.24(+0.41%) |
Sep 02, 2016 | 58.35 | 58.46 | 58.46 | 58.46 | 637,200 | +0.43(+0.74%) |
Sep 01, 2016 | 57.64 | 58.33 | 57.29 | 58.03 | 577,319 | +0.00(+0.00%) |
Aug 31, 2016 | 58.61 | 58.72 | 57.77 | 58.03 | 650,349 | -0.88(-1.49%) |
Aug 30, 2016 | 59.25 | 59.90 | 58.56 | 58.91 | 823,810 | -0.42(-0.71%) |
Aug 29, 2016 | 59.26 | 59.82 | 58.54 | 59.33 | 660,106 | +0.06(+0.10%) |
Aug 26, 2016 | 59.65 | 60.00 | 58.39 | 59.27 | 1,520,811 | -0.52(-0.87%) |
Aug 25, 2016 | 59.00 | 60.24 | 58.81 | 59.79 | 1,679,075 | -0.70(-1.16%) |
Aug 24, 2016 | 62.02 | 62.03 | 60.19 | 60.49 | 3,033,825 | -1.73(-2.78%) |
Aug 23, 2016 | 59.14 | 62.53 | 58.79 | 62.22 | 7,518,707 | +7.35(+13.40%) |
Aug 22, 2016 | 54.79 | 55.23 | 54.55 | 54.87 | 738,678 | -0.38(-0.69%) |
Aug 19, 2016 | 54.09 | 55.31 | 54.01 | 55.25 | 789,663 | +0.78(+1.43%) |
Aug 18, 2016 | 53.70 | 54.66 | 53.51 | 54.47 | 592,845 | +0.63(+1.17%) |
Aug 17, 2016 | 54.04 | 54.69 | 53.67 | 53.84 | 1,065,256 | -0.41(-0.76%) |
Aug 16, 2016 | 54.96 | 55.54 | 54.08 | 54.25 | 1,135,008 | -0.38(-0.70%) |
Aug 15, 2016 | 53.93 | 54.90 | 53.76 | 54.63 | 627,834 | +0.78(+1.45%) |
Aug 12, 2016 | 53.65 | 53.86 | 53.27 | 53.85 | 797,054 | +0.12(+0.22%) |
Aug 11, 2016 | 52.84 | 53.99 | 52.71 | 53.73 | 871,274 | +0.91(+1.72%) |
Aug 10, 2016 | 52.90 | 53.18 | 52.05 | 52.82 | 675,751 | -0.13(-0.25%) |
Aug 09, 2016 | 53.00 | 53.22 | 51.86 | 52.95 | 1,355,415 | -0.24(-0.45%) |
Aug 08, 2016 | 54.00 | 54.39 | 53.11 | 53.19 | 836,809 | -0.52(-0.97%) |
Aug 05, 2016 | 52.82 | 53.75 | 52.79 | 53.71 | 1,116,110 | +0.98(+1.86%) |
Aug 04, 2016 | 53.16 | 54.00 | 52.72 | 52.73 | 1,547,631 | -0.47(-0.88%) |
Aug 03, 2016 | 52.87 | 53.50 | 50.27 | 53.20 | 6,005,000 | -3.20(-5.67%) |
Aug 02, 2016 | 56.18 | 57.14 | 55.63 | 56.40 | 2,595,334 | -0.04(-0.07%) |
Aug 01, 2016 | 56.30 | 57.12 | 55.62 | 56.44 | 1,098,777 | -0.07(-0.12%) |
Jul 29, 2016 | 56.91 | 57.00 | 55.21 | 56.51 | 1,023,926 | -0.44(-0.77%) |
Jul 28, 2016 | 57.08 | 57.25 | 56.11 | 56.95 | 1,182,676 | +0.86(+1.53%) |
Jul 27, 2016 | 56.52 | 57.05 | 55.62 | 56.09 | 858,551 | -0.04(-0.07%) |
Jul 26, 2016 | 55.68 | 56.25 | 55.60 | 56.13 | 972,610 | +0.45(+0.81%) |
Jul 25, 2016 | 54.93 | 55.97 | 54.11 | 55.68 | 1,521,382 | -1.38(-2.42%) |
Jul 22, 2016 | 55.20 | 57.28 | 54.81 | 57.06 | 849,834 | +2.11(+3.84%) |
Jul 21, 2016 | 56.95 | 57.03 | 54.80 | 54.95 | 854,481 | -2.08(-3.65%) |
Jul 20, 2016 | 54.83 | 57.82 | 54.61 | 57.03 | 2,622,920 | +3.40(+6.34%) |
Jul 19, 2016 | 53.77 | 54.33 | 53.31 | 53.63 | 692,393 | +0.00(+0.00%) |
Jul 18, 2016 | 53.23 | 53.81 | 53.00 | 53.63 | 400,052 | +0.44(+0.83%) |
Jul 15, 2016 | 53.43 | 53.48 | 52.59 | 53.19 | 438,645 | -0.08(-0.15%) |
Jul 14, 2016 | 53.01 | 53.73 | 52.91 | 53.27 | 693,513 | +0.79(+1.51%) |
Jul 13, 2016 | 53.52 | 53.52 | 52.36 | 52.48 | 777,505 | -0.65(-1.22%) |
Jul 12, 2016 | 50.60 | 53.71 | 50.49 | 53.13 | 2,042,441 | +2.71(+5.37%) |
Jul 11, 2016 | 51.36 | 51.56 | 50.32 | 50.42 | 1,290,320 | -0.08(-0.16%) |
Jul 08, 2016 | 49.99 | 50.88 | 49.53 | 50.50 | 887,374 | +0.97(+1.96%) |
Jul 07, 2016 | 49.61 | 50.18 | 49.31 | 49.53 | 583,786 | +0.21(+0.43%) |
Jul 06, 2016 | 48.75 | 49.78 | 48.25 | 49.32 | 636,940 | +0.21(+0.43%) |
Jul 05, 2016 | 48.64 | 49.28 | 47.77 | 49.11 | 937,061 | +0.15(+0.31%) |