Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.65 | 51.03 | 50.30 | 50.50 | 1,757,378 | +0.12(+0.25%) |
Sep 29, 2016 | 51.70 | 51.70 | 50.28 | 50.38 | 1,673,381 | -1.31(-2.53%) |
Sep 28, 2016 | 51.36 | 51.72 | 50.65 | 51.69 | 1,330,183 | +0.14(+0.28%) |
Sep 27, 2016 | 50.84 | 51.59 | 50.62 | 51.54 | 1,454,017 | +0.98(+1.93%) |
Sep 26, 2016 | 50.90 | 51.16 | 50.52 | 50.57 | 987,173 | -0.70(-1.37%) |
Sep 23, 2016 | 51.64 | 51.85 | 50.88 | 51.27 | 675,062 | -0.59(-1.14%) |
Sep 22, 2016 | 51.40 | 52.31 | 51.18 | 51.86 | 1,123,338 | +0.83(+1.63%) |
Sep 21, 2016 | 50.73 | 51.08 | 49.42 | 51.03 | 2,263,362 | -0.29(-0.57%) |
Sep 20, 2016 | 52.28 | 52.36 | 51.32 | 51.32 | 1,070,364 | -0.71(-1.36%) |
Sep 19, 2016 | 52.74 | 52.98 | 51.98 | 52.03 | 848,993 | -0.82(-1.55%) |
Sep 16, 2016 | 52.41 | 53.00 | 52.38 | 52.85 | 1,184,954 | +0.34(+0.65%) |
Sep 15, 2016 | 52.70 | 52.75 | 51.65 | 52.51 | 1,466,857 | -0.61(-1.15%) |
Sep 14, 2016 | 53.16 | 53.37 | 52.77 | 53.12 | 727,334 | +0.07(+0.12%) |
Sep 13, 2016 | 53.35 | 53.43 | 52.76 | 53.05 | 591,374 | -0.65(-1.21%) |
Sep 12, 2016 | 53.42 | 54.04 | 53.14 | 53.70 | 1,150,396 | +0.29(+0.55%) |
Sep 09, 2016 | 55.31 | 55.37 | 53.40 | 53.40 | 890,167 | -2.11(-3.80%) |
Sep 08, 2016 | 55.63 | 55.94 | 55.49 | 55.51 | 908,732 | -0.20(-0.36%) |
Sep 07, 2016 | 55.58 | 55.73 | 55.00 | 55.71 | 673,163 | -0.10(-0.18%) |
Sep 06, 2016 | 56.28 | 56.39 | 55.49 | 55.81 | 560,169 | -0.54(-0.95%) |
Sep 02, 2016 | 56.07 | 56.35 | 56.35 | 56.35 | 1,022,996 | +0.69(+1.25%) |
Sep 01, 2016 | 55.48 | 55.75 | 55.17 | 55.65 | 695,435 | +0.17(+0.31%) |
Aug 31, 2016 | 55.50 | 55.63 | 55.01 | 55.48 | 516,726 | -0.07(-0.12%) |
Aug 30, 2016 | 56.41 | 56.52 | 55.39 | 55.55 | 558,742 | -1.05(-1.85%) |
Aug 29, 2016 | 55.82 | 56.61 | 55.52 | 56.60 | 747,827 | +1.00(+1.80%) |
Aug 26, 2016 | 55.79 | 56.19 | 55.20 | 55.60 | 779,405 | -0.12(-0.22%) |
Aug 25, 2016 | 55.98 | 56.69 | 55.64 | 55.72 | 1,286,573 | -0.43(-0.77%) |
Aug 24, 2016 | 55.98 | 56.23 | 55.82 | 56.15 | 1,137,556 | +0.08(+0.14%) |
Aug 23, 2016 | 55.92 | 56.37 | 55.77 | 56.07 | 809,187 | +0.15(+0.27%) |
Aug 22, 2016 | 55.14 | 56.07 | 55.14 | 55.92 | 801,787 | +0.37(+0.66%) |
Aug 19, 2016 | 55.09 | 55.57 | 54.97 | 55.56 | 705,933 | +0.10(+0.19%) |
Aug 18, 2016 | 54.31 | 55.50 | 54.31 | 55.45 | 1,079,600 | +1.10(+2.02%) |
Aug 17, 2016 | 53.99 | 54.54 | 53.29 | 54.35 | 1,121,798 | +0.39(+0.72%) |
Aug 16, 2016 | 54.02 | 54.11 | 53.30 | 53.97 | 1,014,529 | -0.27(-0.49%) |
Aug 15, 2016 | 54.22 | 54.29 | 53.92 | 54.23 | 824,383 | +0.31(+0.57%) |
Aug 12, 2016 | 54.21 | 54.44 | 53.74 | 53.93 | 989,297 | -0.26(-0.48%) |
Aug 11, 2016 | 55.01 | 55.01 | 54.18 | 54.19 | 732,275 | -0.56(-1.03%) |
Aug 10, 2016 | 54.65 | 55.16 | 54.59 | 54.75 | 805,624 | +0.09(+0.17%) |
Aug 09, 2016 | 53.95 | 55.15 | 53.89 | 54.66 | 1,217,930 | +0.71(+1.31%) |
Aug 08, 2016 | 55.37 | 55.37 | 53.85 | 53.95 | 1,446,137 | -1.20(-2.17%) |
Aug 05, 2016 | 55.62 | 55.62 | 53.84 | 55.15 | 1,894,241 | -0.95(-1.69%) |
Aug 04, 2016 | 56.19 | 56.29 | 55.52 | 56.10 | 1,199,075 | +0.14(+0.25%) |
Aug 03, 2016 | 55.62 | 55.98 | 55.11 | 55.96 | 858,114 | +0.22(+0.40%) |
Aug 02, 2016 | 56.68 | 56.68 | 55.66 | 55.74 | 805,518 | -0.94(-1.66%) |
Aug 01, 2016 | 56.72 | 56.86 | 56.27 | 56.68 | 821,041 | -0.04(-0.07%) |
Jul 29, 2016 | 56.35 | 56.90 | 55.88 | 56.72 | 814,052 | +0.52(+0.92%) |
Jul 28, 2016 | 55.50 | 56.32 | 55.39 | 56.20 | 1,130,969 | +0.49(+0.88%) |
Jul 27, 2016 | 56.39 | 56.43 | 55.38 | 55.71 | 860,033 | -0.71(-1.25%) |
Jul 26, 2016 | 56.43 | 57.13 | 56.15 | 56.42 | 1,319,565 | +0.07(+0.13%) |
Jul 25, 2016 | 57.91 | 58.25 | 56.23 | 56.35 | 1,853,242 | -0.82(-1.43%) |
Jul 22, 2016 | 56.82 | 57.32 | 56.55 | 57.17 | 887,555 | +0.48(+0.85%) |
Jul 21, 2016 | 57.28 | 57.28 | 56.48 | 56.68 | 1,093,945 | -0.75(-1.30%) |
Jul 20, 2016 | 57.49 | 57.69 | 57.07 | 57.43 | 606,923 | -0.05(-0.09%) |
Jul 19, 2016 | 57.46 | 57.49 | 56.97 | 57.48 | 713,360 | -0.01(-0.02%) |
Jul 18, 2016 | 57.27 | 57.66 | 57.02 | 57.49 | 1,262,481 | +0.27(+0.48%) |
Jul 15, 2016 | 56.83 | 57.30 | 56.68 | 57.22 | 1,666,759 | +0.46(+0.81%) |
Jul 14, 2016 | 56.94 | 57.04 | 56.61 | 56.76 | 713,519 | -0.16(-0.29%) |
Jul 13, 2016 | 55.46 | 57.06 | 55.46 | 56.92 | 1,226,893 | +0.39(+0.68%) |
Jul 12, 2016 | 56.90 | 57.22 | 56.16 | 56.54 | 1,285,324 | -0.46(-0.80%) |
Jul 11, 2016 | 57.43 | 57.44 | 56.77 | 57.00 | 1,206,015 | -0.17(-0.30%) |
Jul 08, 2016 | 55.89 | 57.28 | 55.54 | 57.17 | 1,922,630 | +1.62(+2.92%) |
Jul 07, 2016 | 55.58 | 55.87 | 55.05 | 55.54 | 1,259,596 | +0.20(+0.35%) |
Jul 06, 2016 | 54.82 | 55.56 | 54.67 | 55.35 | 4,328,867 | +0.39(+0.70%) |
Jul 05, 2016 | 54.24 | 55.43 | 54.24 | 54.96 | 2,011,059 | +0.31(+0.56%) |