Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.45 | 60.60 | 56.72 | 60.60 | 167,313 | +3.60(+6.32%) |
Sep 29, 2016 | 60.00 | 60.15 | 57.00 | 57.00 | 157,489 | -2.85(-4.76%) |
Sep 28, 2016 | 65.40 | 66.75 | 57.90 | 59.85 | 360,498 | -3.60(-5.67%) |
Sep 27, 2016 | 57.00 | 63.60 | 56.70 | 63.45 | 324,263 | +6.45(+11.32%) |
Sep 26, 2016 | 57.15 | 57.75 | 56.55 | 57.00 | 72,286 | -0.45(-0.78%) |
Sep 23, 2016 | 55.65 | 58.05 | 55.35 | 57.45 | 128,967 | +1.65(+2.96%) |
Sep 22, 2016 | 56.10 | 56.40 | 54.30 | 55.80 | 106,566 | +0.00(+0.00%) |
Sep 21, 2016 | 55.80 | 56.40 | 53.70 | 55.80 | 135,976 | +0.45(+0.81%) |
Sep 20, 2016 | 55.65 | 56.25 | 54.60 | 55.35 | 128,513 | +0.30(+0.54%) |
Sep 19, 2016 | 55.20 | 55.80 | 54.45 | 55.05 | 118,283 | +0.30(+0.55%) |
Sep 16, 2016 | 54.45 | 55.80 | 54.00 | 54.75 | 188,432 | -0.75(-1.35%) |
Sep 15, 2016 | 55.50 | 55.80 | 54.00 | 55.50 | 71,639 | +0.15(+0.27%) |
Sep 14, 2016 | 54.30 | 55.58 | 54.15 | 55.35 | 114,573 | +1.65(+3.07%) |
Sep 13, 2016 | 54.90 | 54.90 | 51.90 | 53.70 | 125,883 | -1.95(-3.50%) |
Sep 12, 2016 | 51.60 | 55.88 | 51.60 | 55.65 | 215,559 | +3.90(+7.54%) |
Sep 09, 2016 | 55.35 | 55.80 | 51.75 | 51.75 | 125,027 | -3.90(-7.01%) |
Sep 08, 2016 | 55.35 | 55.95 | 53.55 | 55.65 | 125,905 | +0.75(+1.37%) |
Sep 07, 2016 | 52.95 | 55.35 | 52.95 | 54.90 | 120,544 | +1.95(+3.68%) |
Sep 06, 2016 | 50.55 | 53.40 | 49.80 | 52.95 | 264,055 | +2.70(+5.37%) |
Sep 02, 2016 | 50.25 | 50.25 | 50.25 | 50.25 | 80,966 | -0.15(-0.30%) |
Sep 01, 2016 | 49.65 | 50.55 | 48.90 | 50.40 | 80,001 | +0.60(+1.20%) |
Aug 31, 2016 | 51.15 | 51.26 | 49.35 | 49.80 | 115,069 | -1.65(-3.21%) |
Aug 30, 2016 | 52.05 | 52.95 | 50.40 | 51.45 | 98,742 | -0.75(-1.44%) |
Aug 29, 2016 | 55.50 | 55.50 | 51.15 | 52.20 | 56,517 | -0.15(-0.29%) |
Aug 26, 2016 | 52.80 | 52.80 | 50.85 | 52.35 | 134,241 | +0.30(+0.58%) |
Aug 25, 2016 | 53.25 | 54.60 | 50.40 | 52.05 | 146,509 | -0.45(-0.86%) |
Aug 24, 2016 | 56.70 | 58.20 | 52.50 | 52.50 | 186,731 | -4.20(-7.41%) |
Aug 23, 2016 | 58.80 | 60.15 | 56.70 | 56.70 | 192,792 | -1.80(-3.08%) |
Aug 22, 2016 | 59.25 | 61.05 | 57.90 | 58.50 | 376,605 | -0.75(-1.27%) |
Aug 19, 2016 | 62.25 | 62.25 | 57.60 | 59.25 | 603,617 | -3.15(-5.05%) |
Aug 18, 2016 | 64.20 | 65.25 | 62.10 | 62.40 | 168,205 | -1.65(-2.58%) |
Aug 17, 2016 | 66.00 | 66.30 | 64.05 | 64.05 | 87,203 | -2.25(-3.39%) |
Aug 16, 2016 | 66.75 | 67.95 | 65.85 | 66.30 | 111,329 | -0.60(-0.90%) |
Aug 15, 2016 | 66.90 | 68.40 | 66.75 | 66.90 | 94,608 | +0.00(+0.00%) |
Aug 12, 2016 | 65.25 | 67.50 | 64.80 | 66.90 | 86,894 | +1.50(+2.29%) |
Aug 11, 2016 | 68.10 | 68.88 | 65.10 | 65.40 | 177,060 | -2.10(-3.11%) |
Aug 10, 2016 | 70.20 | 70.37 | 67.05 | 67.50 | 98,952 | -2.70(-3.85%) |
Aug 09, 2016 | 67.95 | 71.40 | 66.90 | 70.20 | 129,264 | +2.40(+3.54%) |
Aug 08, 2016 | 70.05 | 70.20 | 66.75 | 67.80 | 160,803 | -2.10(-3.00%) |
Aug 05, 2016 | 67.65 | 70.65 | 67.65 | 69.90 | 118,744 | +2.25(+3.33%) |
Aug 04, 2016 | 70.20 | 70.65 | 67.35 | 67.65 | 90,860 | -2.25(-3.22%) |
Aug 03, 2016 | 68.10 | 69.90 | 67.50 | 69.90 | 84,908 | +1.65(+2.42%) |
Aug 02, 2016 | 69.30 | 70.80 | 67.35 | 68.25 | 97,359 | -1.80(-2.57%) |
Aug 01, 2016 | 69.75 | 71.25 | 69.15 | 70.05 | 121,536 | +0.75(+1.08%) |
Jul 29, 2016 | 70.35 | 70.35 | 68.70 | 69.30 | 84,410 | -1.50(-2.12%) |
Jul 28, 2016 | 71.85 | 72.45 | 69.60 | 70.80 | 97,763 | -0.75(-1.05%) |
Jul 27, 2016 | 70.35 | 71.70 | 69.90 | 71.55 | 99,027 | +1.65(+2.36%) |
Jul 26, 2016 | 70.35 | 71.55 | 68.85 | 69.90 | 108,373 | -0.82(-1.17%) |
Jul 25, 2016 | 71.25 | 71.70 | 69.60 | 70.72 | 46,589 | -0.38(-0.53%) |
Jul 22, 2016 | 71.40 | 72.00 | 70.50 | 71.10 | 92,119 | +0.00(+0.00%) |
Jul 21, 2016 | 70.65 | 72.15 | 69.83 | 71.10 | 162,341 | +1.20(+1.72%) |
Jul 20, 2016 | 67.50 | 70.05 | 67.50 | 69.90 | 125,468 | +2.70(+4.02%) |
Jul 19, 2016 | 70.50 | 71.10 | 67.05 | 67.20 | 132,004 | -3.45(-4.88%) |
Jul 18, 2016 | 70.20 | 71.55 | 69.38 | 70.65 | 90,931 | +0.15(+0.21%) |
Jul 15, 2016 | 67.35 | 70.50 | 66.15 | 70.50 | 104,245 | +3.30(+4.91%) |
Jul 14, 2016 | 66.90 | 67.80 | 66.00 | 67.20 | 105,590 | +0.90(+1.36%) |
Jul 13, 2016 | 69.45 | 69.60 | 65.92 | 66.30 | 164,489 | -2.85(-4.12%) |
Jul 12, 2016 | 69.75 | 70.50 | 68.40 | 69.15 | 107,216 | +0.60(+0.88%) |
Jul 11, 2016 | 70.50 | 70.80 | 68.40 | 68.55 | 85,452 | -1.05(-1.51%) |
Jul 08, 2016 | 69.90 | 69.75 | 69.75 | 69.60 | 99,346 | -0.15(-0.22%) |
Jul 07, 2016 | 68.40 | 70.35 | 68.03 | 69.75 | 60,850 | +1.95(+2.88%) |
Jul 05, 2016 | 68.25 | 68.85 | 67.05 | 67.80 | 82,860 | -1.05(-1.53%) |