Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 57.72 | 58.11 | 57.50 | 57.87 | 291,763 | +0.51(+0.89%) |
Sep 29, 2016 | 57.88 | 58.05 | 57.17 | 57.36 | 391,417 | -0.54(-0.93%) |
Sep 28, 2016 | 57.31 | 57.95 | 56.96 | 57.90 | 388,069 | +0.72(+1.26%) |
Sep 27, 2016 | 57.10 | 57.26 | 56.91 | 57.18 | 196,122 | +0.01(+0.02%) |
Sep 26, 2016 | 57.12 | 57.43 | 57.11 | 57.17 | 211,646 | -0.23(-0.41%) |
Sep 23, 2016 | 57.78 | 57.97 | 57.40 | 57.40 | 234,847 | -0.56(-0.97%) |
Sep 22, 2016 | 57.60 | 58.04 | 57.60 | 57.97 | 363,192 | +0.75(+1.32%) |
Sep 21, 2016 | 56.56 | 57.24 | 56.49 | 57.21 | 206,756 | +0.92(+1.63%) |
Sep 20, 2016 | 56.85 | 56.85 | 56.30 | 56.30 | 319,399 | -0.35(-0.62%) |
Sep 19, 2016 | 56.43 | 56.97 | 56.42 | 56.65 | 202,536 | +0.53(+0.95%) |
Sep 16, 2016 | 56.14 | 56.23 | 55.93 | 56.11 | 163,790 | -0.30(-0.53%) |
Sep 15, 2016 | 55.83 | 56.52 | 55.73 | 56.41 | 228,324 | +0.61(+1.09%) |
Sep 14, 2016 | 56.10 | 56.27 | 55.70 | 55.80 | 238,974 | -0.22(-0.39%) |
Sep 13, 2016 | 56.75 | 56.80 | 55.80 | 56.02 | 715,050 | -1.16(-2.03%) |
Sep 12, 2016 | 56.27 | 57.26 | 56.16 | 57.18 | 675,879 | +0.60(+1.06%) |
Sep 09, 2016 | 57.83 | 57.85 | 56.57 | 56.58 | 324,511 | -1.78(-3.04%) |
Sep 08, 2016 | 58.46 | 58.55 | 58.26 | 58.35 | 204,935 | -0.22(-0.38%) |
Sep 07, 2016 | 58.27 | 58.57 | 58.19 | 58.57 | 328,128 | +0.23(+0.39%) |
Sep 06, 2016 | 58.48 | 58.48 | 58.00 | 58.34 | 273,209 | -0.01(-0.01%) |
Sep 02, 2016 | 58.04 | 58.35 | 58.35 | 58.35 | 1,466,913 | +0.61(+1.06%) |
Sep 01, 2016 | 57.89 | 57.96 | 57.32 | 57.74 | 604,938 | -0.14(-0.24%) |
Aug 31, 2016 | 57.97 | 58.05 | 57.53 | 57.88 | 412,387 | -0.19(-0.33%) |
Aug 30, 2016 | 58.17 | 58.26 | 57.80 | 58.07 | 400,681 | -0.06(-0.10%) |
Aug 29, 2016 | 57.79 | 58.27 | 57.78 | 58.13 | 177,258 | +0.47(+0.82%) |
Aug 26, 2016 | 58.04 | 58.39 | 57.40 | 57.66 | 475,717 | -0.27(-0.47%) |
Aug 25, 2016 | 57.71 | 58.07 | 57.65 | 57.93 | 413,452 | +0.10(+0.17%) |
Aug 24, 2016 | 58.18 | 58.18 | 57.73 | 57.83 | 429,837 | -0.39(-0.67%) |
Aug 23, 2016 | 58.20 | 58.42 | 58.11 | 58.22 | 577,263 | +0.29(+0.50%) |
Aug 22, 2016 | 57.80 | 57.93 | 57.62 | 57.93 | 221,822 | +0.02(+0.03%) |
Aug 19, 2016 | 57.73 | 57.95 | 57.56 | 57.91 | 186,878 | +0.01(+0.02%) |
Aug 18, 2016 | 57.44 | 57.90 | 57.44 | 57.90 | 155,657 | +0.48(+0.83%) |
Aug 17, 2016 | 57.44 | 57.46 | 57.04 | 57.43 | 550,539 | -0.07(-0.12%) |
Aug 16, 2016 | 57.86 | 57.89 | 57.47 | 57.50 | 243,307 | -0.52(-0.90%) |
Aug 15, 2016 | 57.66 | 58.15 | 57.66 | 58.02 | 206,633 | +0.51(+0.89%) |
Aug 12, 2016 | 57.60 | 57.73 | 57.34 | 57.50 | 209,627 | -0.13(-0.22%) |
Aug 11, 2016 | 57.66 | 57.75 | 57.47 | 57.63 | 251,659 | +0.23(+0.39%) |
Aug 10, 2016 | 57.73 | 57.80 | 57.33 | 57.40 | 296,544 | -0.29(-0.50%) |
Aug 09, 2016 | 57.86 | 57.91 | 57.63 | 57.69 | 257,461 | -0.13(-0.23%) |
Aug 08, 2016 | 57.78 | 58.00 | 57.78 | 57.82 | 311,204 | +0.12(+0.20%) |
Aug 05, 2016 | 57.37 | 57.80 | 57.31 | 57.71 | 187,525 | +0.65(+1.14%) |
Aug 04, 2016 | 57.11 | 57.31 | 56.97 | 57.06 | 238,489 | -0.00(-0.01%) |
Aug 03, 2016 | 56.60 | 57.07 | 56.47 | 57.06 | 564,541 | +0.45(+0.80%) |
Aug 02, 2016 | 57.28 | 57.36 | 56.44 | 56.61 | 812,690 | -0.71(-1.23%) |
Aug 01, 2016 | 57.66 | 57.66 | 57.20 | 57.31 | 266,797 | -0.32(-0.56%) |
Jul 29, 2016 | 57.35 | 57.77 | 57.16 | 57.63 | 230,065 | +0.21(+0.36%) |
Jul 28, 2016 | 57.18 | 57.54 | 57.05 | 57.43 | 195,170 | +0.16(+0.27%) |
Jul 27, 2016 | 57.54 | 57.68 | 57.03 | 57.27 | 237,759 | -0.23(-0.40%) |
Jul 26, 2016 | 57.10 | 57.53 | 57.10 | 57.50 | 225,033 | +0.39(+0.68%) |
Jul 25, 2016 | 57.27 | 57.31 | 57.02 | 57.11 | 213,225 | -0.26(-0.46%) |
Jul 22, 2016 | 57.01 | 57.41 | 56.92 | 57.38 | 187,557 | +0.34(+0.60%) |
Jul 21, 2016 | 57.27 | 57.50 | 56.95 | 57.04 | 243,991 | -0.28(-0.49%) |
Jul 20, 2016 | 57.14 | 57.42 | 56.84 | 57.32 | 502,940 | +0.23(+0.39%) |
Jul 19, 2016 | 57.15 | 57.18 | 56.86 | 57.09 | 198,233 | -0.19(-0.33%) |
Jul 18, 2016 | 57.17 | 57.36 | 57.01 | 57.28 | 457,161 | +0.06(+0.11%) |
Jul 15, 2016 | 57.34 | 57.44 | 57.11 | 57.21 | 243,741 | +0.02(+0.04%) |
Jul 14, 2016 | 57.43 | 57.52 | 57.19 | 57.19 | 184,346 | +0.15(+0.27%) |
Jul 13, 2016 | 57.35 | 57.38 | 56.82 | 57.04 | 356,320 | -0.13(-0.23%) |
Jul 12, 2016 | 56.87 | 57.33 | 56.72 | 57.17 | 520,905 | +0.73(+1.30%) |
Jul 11, 2016 | 56.33 | 56.56 | 56.24 | 56.44 | 868,437 | +0.36(+0.65%) |
Jul 08, 2016 | 55.48 | 56.15 | 55.00 | 56.08 | 375,736 | +1.08(+1.96%) |
Jul 07, 2016 | 55.13 | 55.52 | 54.74 | 55.00 | 627,026 | +0.01(+0.02%) |
Jul 06, 2016 | 54.51 | 55.03 | 54.30 | 54.99 | 2,185,699 | +0.23(+0.43%) |
Jul 05, 2016 | 55.38 | 55.42 | 54.41 | 54.76 | 331,941 | -0.89(-1.59%) |