Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.50 | 57.35 | 55.42 | 57.11 | 203,537 | +1.89(+3.42%) |
Sep 29, 2016 | 56.65 | 56.86 | 55.08 | 55.22 | 251,267 | -1.28(-2.27%) |
Sep 28, 2016 | 55.86 | 56.69 | 55.48 | 56.50 | 175,959 | +0.96(+1.73%) |
Sep 27, 2016 | 54.50 | 55.60 | 54.43 | 55.54 | 131,578 | +0.69(+1.25%) |
Sep 26, 2016 | 55.83 | 55.83 | 54.72 | 54.86 | 143,722 | -1.20(-2.14%) |
Sep 23, 2016 | 56.01 | 56.70 | 55.33 | 56.06 | 172,960 | -0.21(-0.37%) |
Sep 22, 2016 | 55.96 | 56.38 | 55.44 | 56.26 | 170,485 | +0.81(+1.46%) |
Sep 21, 2016 | 55.92 | 56.26 | 55.07 | 55.45 | 159,701 | -0.19(-0.34%) |
Sep 20, 2016 | 55.74 | 55.88 | 55.46 | 55.64 | 100,414 | +0.21(+0.37%) |
Sep 19, 2016 | 55.44 | 56.23 | 55.08 | 55.44 | 145,157 | +0.30(+0.54%) |
Sep 16, 2016 | 55.14 | 55.64 | 54.96 | 55.14 | 459,329 | -0.55(-0.98%) |
Sep 15, 2016 | 55.34 | 56.06 | 55.22 | 55.68 | 173,253 | +0.16(+0.28%) |
Sep 14, 2016 | 55.96 | 56.36 | 55.36 | 55.53 | 220,296 | -0.55(-0.97%) |
Sep 13, 2016 | 56.31 | 56.43 | 55.58 | 56.07 | 234,383 | -0.71(-1.25%) |
Sep 12, 2016 | 56.97 | 57.04 | 55.72 | 56.79 | 241,672 | -0.44(-0.77%) |
Sep 09, 2016 | 57.18 | 57.95 | 56.50 | 57.22 | 313,358 | -0.17(-0.29%) |
Sep 08, 2016 | 57.08 | 57.60 | 56.96 | 57.39 | 202,690 | +0.35(+0.61%) |
Sep 07, 2016 | 56.02 | 57.06 | 55.45 | 57.04 | 222,534 | +0.78(+1.38%) |
Sep 06, 2016 | 57.55 | 57.61 | 55.99 | 56.26 | 153,275 | -1.14(-1.99%) |
Sep 02, 2016 | 56.80 | 57.41 | 57.41 | 57.41 | 128,498 | +0.62(+1.09%) |
Sep 01, 2016 | 57.25 | 57.79 | 56.34 | 56.79 | 236,574 | -0.41(-0.71%) |
Aug 31, 2016 | 57.20 | 57.57 | 56.37 | 57.19 | 161,009 | -0.10(-0.17%) |
Aug 30, 2016 | 57.34 | 57.96 | 56.41 | 57.29 | 284,283 | -0.06(-0.10%) |
Aug 29, 2016 | 57.28 | 58.00 | 57.21 | 57.35 | 196,325 | +0.19(+0.33%) |
Aug 26, 2016 | 56.94 | 57.27 | 56.55 | 57.16 | 143,220 | +0.41(+0.71%) |
Aug 25, 2016 | 56.35 | 56.86 | 56.26 | 56.75 | 132,384 | +0.34(+0.60%) |
Aug 24, 2016 | 56.13 | 56.46 | 56.06 | 56.41 | 88,610 | +0.19(+0.34%) |
Aug 23, 2016 | 56.35 | 56.94 | 56.12 | 56.22 | 107,707 | +0.17(+0.30%) |
Aug 22, 2016 | 55.82 | 56.26 | 55.57 | 56.06 | 107,387 | +0.13(+0.24%) |
Aug 19, 2016 | 55.68 | 56.13 | 54.58 | 55.92 | 193,339 | +0.00(+0.00%) |
Aug 18, 2016 | 55.55 | 55.98 | 55.34 | 55.92 | 202,877 | +0.41(+0.73%) |
Aug 17, 2016 | 55.25 | 56.22 | 55.25 | 55.52 | 145,037 | +0.12(+0.21%) |
Aug 16, 2016 | 55.01 | 56.07 | 54.95 | 55.40 | 137,725 | +0.04(+0.07%) |
Aug 15, 2016 | 55.02 | 56.13 | 54.66 | 55.36 | 226,035 | +0.62(+1.13%) |
Aug 12, 2016 | 54.62 | 54.87 | 54.12 | 54.74 | 120,484 | -0.27(-0.48%) |
Aug 11, 2016 | 54.96 | 55.15 | 54.44 | 55.01 | 136,360 | +0.38(+0.70%) |
Aug 10, 2016 | 55.40 | 55.59 | 54.58 | 54.62 | 184,133 | -0.82(-1.48%) |
Aug 09, 2016 | 55.29 | 55.61 | 54.97 | 55.44 | 130,890 | +0.13(+0.24%) |
Aug 08, 2016 | 55.46 | 55.83 | 55.23 | 55.31 | 212,472 | +0.12(+0.22%) |
Aug 05, 2016 | 53.76 | 55.32 | 53.18 | 55.19 | 217,518 | +2.04(+3.84%) |
Aug 04, 2016 | 53.24 | 53.47 | 52.95 | 53.15 | 119,627 | -0.09(-0.17%) |
Aug 03, 2016 | 52.19 | 53.27 | 52.19 | 53.24 | 240,015 | +0.88(+1.68%) |
Aug 02, 2016 | 52.90 | 53.27 | 51.64 | 52.36 | 277,461 | -0.58(-1.10%) |
Aug 01, 2016 | 53.71 | 54.33 | 52.82 | 52.94 | 390,094 | -0.72(-1.35%) |
Jul 29, 2016 | 54.64 | 54.82 | 53.48 | 53.67 | 373,325 | -1.08(-1.97%) |
Jul 28, 2016 | 54.23 | 55.14 | 53.64 | 54.75 | 406,976 | -0.28(-0.51%) |
Jul 27, 2016 | 55.12 | 56.25 | 54.61 | 55.02 | 689,457 | -0.16(-0.28%) |
Jul 26, 2016 | 54.39 | 55.39 | 54.09 | 55.18 | 392,057 | +0.62(+1.13%) |
Jul 25, 2016 | 54.09 | 54.70 | 53.99 | 54.56 | 315,568 | +0.19(+0.35%) |
Jul 22, 2016 | 54.06 | 54.61 | 53.50 | 54.38 | 338,380 | +0.35(+0.64%) |
Jul 21, 2016 | 53.77 | 54.20 | 53.01 | 54.03 | 464,783 | +0.11(+0.20%) |
Jul 20, 2016 | 54.08 | 54.20 | 53.59 | 53.92 | 271,104 | +0.00(+0.00%) |
Jul 19, 2016 | 53.58 | 54.07 | 53.15 | 53.92 | 203,999 | +0.26(+0.49%) |
Jul 18, 2016 | 53.72 | 53.81 | 53.33 | 53.66 | 284,575 | -0.05(-0.09%) |
Jul 15, 2016 | 53.51 | 54.02 | 53.03 | 53.71 | 248,470 | +0.39(+0.74%) |
Jul 14, 2016 | 53.28 | 53.83 | 53.15 | 53.31 | 307,855 | +0.88(+1.68%) |
Jul 13, 2016 | 52.29 | 52.74 | 51.88 | 52.43 | 251,726 | -0.06(-0.11%) |
Jul 12, 2016 | 51.26 | 52.66 | 51.26 | 52.49 | 215,008 | +1.65(+3.24%) |
Jul 11, 2016 | 50.31 | 51.18 | 50.31 | 50.85 | 158,299 | +0.56(+1.11%) |
Jul 08, 2016 | 50.46 | 51.17 | 50.19 | 50.29 | 159,478 | +0.51(+1.02%) |
Jul 07, 2016 | 49.03 | 50.11 | 49.03 | 49.78 | 256,394 | +1.34(+2.77%) |
Jul 05, 2016 | 49.93 | 49.93 | 47.88 | 48.43 | 284,019 | -2.11(-4.17%) |