Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.36 | 54.10 | 48.90 | 53.61 | 2,372,218 | +0.24(+0.45%) |
Sep 29, 2016 | 56.15 | 56.32 | 53.16 | 53.37 | 1,072,170 | -3.12(-5.52%) |
Sep 28, 2016 | 56.85 | 57.59 | 55.67 | 56.49 | 504,448 | -0.25(-0.44%) |
Sep 27, 2016 | 56.04 | 56.75 | 55.08 | 56.74 | 455,434 | +0.93(+1.66%) |
Sep 26, 2016 | 56.87 | 56.87 | 55.29 | 55.81 | 439,096 | -0.99(-1.75%) |
Sep 23, 2016 | 59.13 | 59.15 | 56.25 | 56.81 | 703,356 | -3.16(-5.27%) |
Sep 22, 2016 | 58.98 | 60.33 | 58.98 | 59.97 | 503,600 | +1.01(+1.72%) |
Sep 21, 2016 | 57.84 | 59.19 | 57.11 | 58.95 | 412,798 | +1.28(+2.23%) |
Sep 20, 2016 | 59.46 | 59.57 | 57.64 | 57.67 | 414,671 | -1.57(-2.66%) |
Sep 19, 2016 | 60.63 | 61.22 | 58.88 | 59.24 | 585,823 | -0.67(-1.11%) |
Sep 16, 2016 | 57.71 | 60.43 | 57.51 | 59.91 | 997,198 | +2.10(+3.63%) |
Sep 15, 2016 | 56.25 | 58.73 | 56.25 | 57.81 | 550,764 | +1.51(+2.68%) |
Sep 14, 2016 | 56.09 | 56.87 | 55.59 | 56.31 | 544,468 | +0.24(+0.43%) |
Sep 13, 2016 | 56.68 | 56.92 | 55.38 | 56.07 | 567,730 | -0.92(-1.61%) |
Sep 12, 2016 | 55.66 | 56.99 | 54.91 | 56.98 | 618,760 | +0.97(+1.72%) |
Sep 09, 2016 | 56.22 | 57.12 | 55.86 | 56.02 | 804,643 | -0.58(-1.02%) |
Sep 08, 2016 | 56.98 | 56.98 | 56.15 | 56.60 | 620,988 | -0.46(-0.81%) |
Sep 07, 2016 | 55.84 | 57.70 | 55.73 | 57.06 | 892,756 | +1.37(+2.46%) |
Sep 06, 2016 | 55.84 | 56.19 | 54.66 | 55.69 | 869,216 | +0.22(+0.40%) |
Sep 02, 2016 | 55.88 | 55.47 | 55.47 | 55.47 | 430,414 | +0.14(+0.24%) |
Sep 01, 2016 | 55.63 | 56.03 | 54.64 | 55.33 | 755,109 | -0.29(-0.52%) |
Aug 31, 2016 | 57.47 | 57.47 | 55.00 | 55.62 | 727,735 | -1.82(-3.16%) |
Aug 30, 2016 | 57.44 | 58.17 | 57.40 | 57.44 | 543,207 | -0.15(-0.27%) |
Aug 29, 2016 | 57.17 | 58.01 | 56.98 | 57.59 | 523,829 | +0.42(+0.74%) |
Aug 26, 2016 | 57.28 | 57.94 | 57.00 | 57.17 | 416,318 | -0.32(-0.55%) |
Aug 25, 2016 | 57.68 | 58.05 | 57.26 | 57.49 | 635,549 | +0.20(+0.35%) |
Aug 24, 2016 | 57.91 | 58.40 | 57.14 | 57.28 | 417,431 | -0.91(-1.56%) |
Aug 23, 2016 | 59.47 | 59.70 | 58.14 | 58.19 | 633,982 | -0.42(-0.72%) |
Aug 22, 2016 | 59.78 | 60.35 | 57.72 | 58.62 | 772,130 | -1.55(-2.58%) |
Aug 19, 2016 | 59.19 | 62.13 | 59.16 | 60.17 | 1,366,020 | +1.03(+1.75%) |
Aug 18, 2016 | 57.51 | 59.35 | 57.32 | 59.14 | 853,608 | +1.83(+3.19%) |
Aug 17, 2016 | 57.64 | 57.85 | 56.81 | 57.31 | 553,181 | -0.14(-0.25%) |
Aug 16, 2016 | 58.43 | 58.65 | 57.05 | 57.46 | 1,218,284 | -1.19(-2.03%) |
Aug 15, 2016 | 58.09 | 59.25 | 57.76 | 58.64 | 1,002,079 | +1.02(+1.78%) |
Aug 12, 2016 | 59.60 | 59.60 | 56.81 | 57.62 | 2,111,708 | -1.99(-3.34%) |
Aug 11, 2016 | 59.45 | 60.31 | 59.45 | 59.61 | 508,633 | -0.19(-0.32%) |
Aug 10, 2016 | 60.11 | 61.04 | 59.63 | 59.80 | 732,885 | -0.31(-0.51%) |
Aug 09, 2016 | 61.80 | 62.17 | 59.91 | 60.11 | 809,751 | -1.62(-2.63%) |
Aug 08, 2016 | 62.44 | 63.20 | 60.39 | 61.73 | 1,870,467 | -0.68(-1.08%) |
Aug 05, 2016 | 60.99 | 65.05 | 56.50 | 62.41 | 5,546,946 | -5.44(-8.01%) |
Aug 04, 2016 | 69.78 | 69.97 | 66.73 | 67.85 | 1,116,189 | -1.67(-2.40%) |
Aug 03, 2016 | 69.86 | 69.95 | 69.10 | 69.52 | 426,547 | -0.23(-0.33%) |
Aug 02, 2016 | 71.47 | 71.64 | 69.47 | 69.75 | 731,400 | -1.55(-2.17%) |
Aug 01, 2016 | 68.52 | 71.85 | 68.42 | 71.30 | 1,007,055 | +2.88(+4.21%) |
Jul 29, 2016 | 68.73 | 69.34 | 68.08 | 68.42 | 352,735 | -0.26(-0.38%) |
Jul 28, 2016 | 69.70 | 69.98 | 67.31 | 68.68 | 615,278 | -1.12(-1.61%) |
Jul 27, 2016 | 65.98 | 70.38 | 65.80 | 69.80 | 1,328,273 | +4.77(+7.34%) |
Jul 26, 2016 | 65.79 | 66.83 | 64.85 | 65.03 | 601,453 | -0.90(-1.36%) |
Jul 25, 2016 | 66.32 | 66.79 | 65.46 | 65.93 | 238,795 | -0.30(-0.45%) |
Jul 22, 2016 | 65.92 | 66.50 | 65.02 | 66.23 | 472,072 | +0.47(+0.72%) |
Jul 21, 2016 | 66.75 | 67.46 | 65.69 | 65.75 | 383,956 | -1.53(-2.27%) |
Jul 20, 2016 | 66.64 | 67.46 | 66.63 | 67.28 | 425,669 | +0.76(+1.15%) |
Jul 19, 2016 | 67.37 | 67.60 | 66.39 | 66.52 | 353,745 | -0.83(-1.23%) |
Jul 18, 2016 | 67.47 | 67.70 | 66.81 | 67.35 | 496,704 | +0.22(+0.33%) |
Jul 15, 2016 | 67.12 | 67.43 | 66.65 | 67.12 | 302,014 | +0.30(+0.45%) |
Jul 14, 2016 | 66.97 | 67.22 | 66.54 | 66.82 | 321,624 | +0.48(+0.73%) |
Jul 13, 2016 | 67.56 | 67.68 | 66.22 | 66.34 | 424,118 | -1.11(-1.65%) |
Jul 12, 2016 | 68.15 | 69.04 | 67.22 | 67.45 | 601,512 | -0.03(-0.04%) |
Jul 11, 2016 | 68.83 | 70.74 | 67.33 | 67.48 | 906,980 | -0.79(-1.16%) |
Jul 08, 2016 | 66.39 | 68.52 | 65.52 | 68.27 | 642,996 | +2.75(+4.20%) |
Jul 07, 2016 | 64.44 | 66.67 | 64.03 | 65.52 | 701,845 | +1.50(+2.34%) |
Jul 05, 2016 | 65.55 | 65.69 | 63.46 | 64.02 | 409,461 | -1.77(-2.69%) |