Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.85 | 59.38 | 56.70 | 59.09 | 293,193 | +2.20(+3.87%) |
Sep 29, 2016 | 56.05 | 57.55 | 56.05 | 56.89 | 252,818 | +0.52(+0.92%) |
Sep 28, 2016 | 56.72 | 57.02 | 54.87 | 56.37 | 270,906 | -0.25(-0.44%) |
Sep 27, 2016 | 56.77 | 57.44 | 56.38 | 56.62 | 243,576 | -0.55(-0.95%) |
Sep 26, 2016 | 57.25 | 57.57 | 56.82 | 57.17 | 355,449 | -0.27(-0.47%) |
Sep 23, 2016 | 56.28 | 57.63 | 56.20 | 57.44 | 237,181 | +0.46(+0.81%) |
Sep 22, 2016 | 55.83 | 57.14 | 55.83 | 56.97 | 207,595 | +1.67(+3.01%) |
Sep 21, 2016 | 54.80 | 55.51 | 54.36 | 55.31 | 243,263 | +0.37(+0.67%) |
Sep 20, 2016 | 55.71 | 55.74 | 54.33 | 54.94 | 201,994 | -0.43(-0.77%) |
Sep 19, 2016 | 56.05 | 56.32 | 54.93 | 55.36 | 293,825 | -0.35(-0.63%) |
Sep 16, 2016 | 56.49 | 57.09 | 54.85 | 55.71 | 643,643 | -1.00(-1.76%) |
Sep 15, 2016 | 56.98 | 57.72 | 56.44 | 56.71 | 365,115 | -0.43(-0.74%) |
Sep 14, 2016 | 56.67 | 57.24 | 55.90 | 57.14 | 190,241 | +0.47(+0.83%) |
Sep 13, 2016 | 56.06 | 57.19 | 55.90 | 56.67 | 268,858 | +0.00(+0.00%) |
Sep 12, 2016 | 54.70 | 56.84 | 54.68 | 56.67 | 169,125 | +1.46(+2.65%) |
Sep 09, 2016 | 56.36 | 56.36 | 55.11 | 55.21 | 262,251 | -1.82(-3.20%) |
Sep 08, 2016 | 57.46 | 57.71 | 56.88 | 57.03 | 378,774 | -0.82(-1.42%) |
Sep 07, 2016 | 56.79 | 58.18 | 56.64 | 57.85 | 375,710 | +1.18(+2.09%) |
Sep 06, 2016 | 56.70 | 56.92 | 55.79 | 56.67 | 332,274 | +0.32(+0.57%) |
Sep 02, 2016 | 55.39 | 56.34 | 56.34 | 56.34 | 358,473 | +1.12(+2.03%) |
Sep 01, 2016 | 54.77 | 55.47 | 54.77 | 55.22 | 316,508 | +0.33(+0.61%) |
Aug 31, 2016 | 54.93 | 55.47 | 54.42 | 54.89 | 362,489 | -0.25(-0.45%) |
Aug 30, 2016 | 54.04 | 55.56 | 54.04 | 55.14 | 399,839 | +1.03(+1.90%) |
Aug 29, 2016 | 53.53 | 54.45 | 53.41 | 54.11 | 287,975 | +0.73(+1.36%) |
Aug 26, 2016 | 52.80 | 53.78 | 52.79 | 53.39 | 344,759 | +0.63(+1.19%) |
Aug 25, 2016 | 52.00 | 52.92 | 51.83 | 52.76 | 171,474 | +0.61(+1.17%) |
Aug 24, 2016 | 52.90 | 53.57 | 52.06 | 52.15 | 140,372 | -0.74(-1.39%) |
Aug 23, 2016 | 53.02 | 53.71 | 52.73 | 52.89 | 227,622 | +0.16(+0.30%) |
Aug 22, 2016 | 54.13 | 54.13 | 52.24 | 52.73 | 410,981 | -1.69(-3.10%) |
Aug 19, 2016 | 54.68 | 55.07 | 54.17 | 54.42 | 190,156 | -0.56(-1.02%) |
Aug 18, 2016 | 55.46 | 55.73 | 54.60 | 54.98 | 329,268 | -0.46(-0.83%) |
Aug 17, 2016 | 56.18 | 56.18 | 54.81 | 55.44 | 137,365 | -0.74(-1.31%) |
Aug 16, 2016 | 56.12 | 56.50 | 55.72 | 56.18 | 124,610 | -0.15(-0.26%) |
Aug 15, 2016 | 55.64 | 56.59 | 55.64 | 56.33 | 186,120 | +0.76(+1.38%) |
Aug 12, 2016 | 56.68 | 56.75 | 55.34 | 55.56 | 277,011 | -1.00(-1.78%) |
Aug 11, 2016 | 55.96 | 57.27 | 55.68 | 56.57 | 250,148 | +1.01(+1.82%) |
Aug 10, 2016 | 55.52 | 55.85 | 55.29 | 55.55 | 163,823 | +0.28(+0.50%) |
Aug 09, 2016 | 55.57 | 55.85 | 54.97 | 55.28 | 233,082 | -0.93(-1.66%) |
Aug 08, 2016 | 56.72 | 57.36 | 55.98 | 56.21 | 218,667 | -0.45(-0.80%) |
Aug 05, 2016 | 56.58 | 57.71 | 56.58 | 56.66 | 321,164 | +0.54(+0.97%) |
Aug 04, 2016 | 55.80 | 56.73 | 55.60 | 56.11 | 240,239 | +0.33(+0.59%) |
Aug 03, 2016 | 55.04 | 55.94 | 54.22 | 55.78 | 163,610 | +0.47(+0.85%) |
Aug 02, 2016 | 57.77 | 58.00 | 55.09 | 55.31 | 474,729 | -2.52(-4.35%) |
Aug 01, 2016 | 57.39 | 57.98 | 56.81 | 57.83 | 566,782 | +0.41(+0.71%) |
Jul 29, 2016 | 54.54 | 57.88 | 54.49 | 57.42 | 586,215 | +2.92(+5.36%) |
Jul 28, 2016 | 53.72 | 54.59 | 51.78 | 54.50 | 577,428 | +0.13(+0.24%) |
Jul 27, 2016 | 55.72 | 56.21 | 53.77 | 54.37 | 387,811 | -1.29(-2.32%) |
Jul 26, 2016 | 55.83 | 56.31 | 55.42 | 55.66 | 403,326 | -0.29(-0.51%) |
Jul 25, 2016 | 55.40 | 56.15 | 55.16 | 55.95 | 262,999 | +0.53(+0.96%) |
Jul 22, 2016 | 55.27 | 55.64 | 54.24 | 55.41 | 209,484 | +0.05(+0.08%) |
Jul 21, 2016 | 54.95 | 56.22 | 54.72 | 55.37 | 435,502 | +0.49(+0.89%) |
Jul 20, 2016 | 55.05 | 55.18 | 54.00 | 54.88 | 325,046 | +1.70(+3.21%) |
Jul 19, 2016 | 52.73 | 53.60 | 52.31 | 53.17 | 292,945 | +0.02(+0.03%) |
Jul 18, 2016 | 50.98 | 53.28 | 50.83 | 53.16 | 427,835 | +2.25(+4.42%) |
Jul 15, 2016 | 51.31 | 51.97 | 50.40 | 50.91 | 434,055 | -0.06(-0.13%) |
Jul 14, 2016 | 51.23 | 52.82 | 50.89 | 50.97 | 572,986 | +0.99(+1.97%) |
Jul 13, 2016 | 50.47 | 50.51 | 49.24 | 49.99 | 235,132 | -0.21(-0.42%) |
Jul 12, 2016 | 48.96 | 50.77 | 48.90 | 50.20 | 424,217 | +1.77(+3.65%) |
Jul 11, 2016 | 48.36 | 49.21 | 47.90 | 48.43 | 341,760 | +0.55(+1.15%) |
Jul 08, 2016 | 46.25 | 48.09 | 45.46 | 47.88 | 325,379 | +2.41(+5.31%) |
Jul 07, 2016 | 45.48 | 47.07 | 44.93 | 45.46 | 331,748 | +0.48(+1.07%) |
Jul 06, 2016 | 44.23 | 45.55 | 43.59 | 44.98 | 400,779 | +0.57(+1.29%) |
Jul 05, 2016 | 46.71 | 46.71 | 43.78 | 44.41 | 389,622 | -2.68(-5.69%) |