Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.74 | 59.74 | 58.63 | 59.43 | 251,638 | +0.77(+1.32%) |
Sep 29, 2016 | 59.55 | 59.60 | 58.57 | 58.66 | 171,298 | -1.04(-1.73%) |
Sep 28, 2016 | 59.86 | 60.45 | 59.60 | 59.69 | 319,326 | -0.41(-0.69%) |
Sep 27, 2016 | 59.97 | 60.32 | 59.37 | 60.11 | 260,824 | +0.14(+0.24%) |
Sep 26, 2016 | 59.83 | 60.32 | 59.14 | 59.96 | 174,857 | -0.26(-0.44%) |
Sep 23, 2016 | 59.74 | 60.38 | 59.69 | 60.23 | 136,096 | +0.24(+0.40%) |
Sep 22, 2016 | 59.20 | 60.15 | 59.20 | 59.99 | 199,211 | +0.88(+1.49%) |
Sep 21, 2016 | 58.48 | 59.14 | 58.36 | 59.11 | 220,417 | +0.68(+1.17%) |
Sep 20, 2016 | 58.71 | 58.72 | 58.27 | 58.42 | 264,322 | -0.02(-0.04%) |
Sep 19, 2016 | 57.95 | 58.46 | 57.95 | 58.45 | 230,330 | +0.53(+0.92%) |
Sep 16, 2016 | 57.77 | 58.05 | 57.26 | 57.91 | 357,811 | +0.17(+0.30%) |
Sep 15, 2016 | 57.72 | 57.96 | 57.40 | 57.74 | 169,247 | +0.16(+0.27%) |
Sep 14, 2016 | 58.24 | 58.43 | 57.48 | 57.58 | 265,350 | -0.77(-1.31%) |
Sep 13, 2016 | 58.86 | 58.86 | 58.08 | 58.35 | 318,629 | -0.72(-1.22%) |
Sep 12, 2016 | 58.16 | 59.16 | 57.72 | 59.07 | 321,474 | +0.74(+1.27%) |
Sep 09, 2016 | 59.08 | 59.08 | 58.25 | 58.33 | 258,845 | -0.93(-1.56%) |
Sep 08, 2016 | 61.36 | 61.36 | 59.17 | 59.25 | 342,959 | -2.08(-3.39%) |
Sep 07, 2016 | 59.31 | 61.34 | 58.91 | 61.33 | 536,367 | +3.26(+5.62%) |
Sep 06, 2016 | 58.69 | 58.74 | 57.68 | 58.07 | 251,060 | -0.33(-0.57%) |
Sep 02, 2016 | 57.94 | 58.40 | 58.40 | 58.40 | 293,380 | +0.73(+1.27%) |
Sep 01, 2016 | 58.01 | 58.06 | 57.14 | 57.67 | 482,747 | -0.18(-0.31%) |
Aug 31, 2016 | 57.01 | 58.18 | 56.75 | 57.84 | 435,717 | +0.76(+1.33%) |
Aug 30, 2016 | 56.83 | 57.11 | 56.46 | 57.09 | 149,912 | +0.39(+0.69%) |
Aug 29, 2016 | 56.96 | 57.27 | 56.64 | 56.70 | 146,097 | -0.30(-0.53%) |
Aug 26, 2016 | 57.27 | 57.73 | 56.58 | 57.00 | 229,434 | -0.36(-0.63%) |
Aug 25, 2016 | 56.98 | 57.37 | 56.93 | 57.36 | 170,252 | +0.36(+0.64%) |
Aug 24, 2016 | 57.00 | 57.33 | 56.83 | 57.00 | 167,735 | +0.07(+0.12%) |
Aug 23, 2016 | 56.67 | 57.01 | 56.50 | 56.93 | 191,607 | +0.46(+0.81%) |
Aug 22, 2016 | 56.37 | 56.67 | 56.18 | 56.47 | 152,904 | +0.13(+0.22%) |
Aug 19, 2016 | 56.57 | 56.57 | 56.09 | 56.35 | 179,995 | -0.24(-0.42%) |
Aug 18, 2016 | 56.33 | 56.61 | 55.95 | 56.58 | 172,315 | +0.45(+0.79%) |
Aug 17, 2016 | 55.87 | 56.20 | 55.69 | 56.14 | 194,720 | +0.18(+0.32%) |
Aug 16, 2016 | 56.29 | 56.30 | 55.75 | 55.96 | 153,580 | -0.36(-0.63%) |
Aug 15, 2016 | 56.38 | 56.64 | 56.11 | 56.32 | 169,678 | +0.05(+0.09%) |
Aug 12, 2016 | 55.90 | 56.58 | 55.89 | 56.27 | 164,185 | +0.37(+0.66%) |
Aug 11, 2016 | 56.07 | 56.38 | 55.68 | 55.89 | 169,372 | +0.06(+0.11%) |
Aug 10, 2016 | 56.03 | 56.41 | 55.78 | 55.84 | 131,592 | -0.33(-0.58%) |
Aug 09, 2016 | 55.72 | 56.86 | 55.66 | 56.16 | 303,204 | +0.24(+0.44%) |
Aug 08, 2016 | 56.41 | 56.58 | 55.84 | 55.92 | 163,503 | -0.40(-0.71%) |
Aug 05, 2016 | 56.28 | 56.55 | 56.07 | 56.32 | 374,643 | +0.27(+0.49%) |
Aug 04, 2016 | 56.67 | 56.95 | 55.98 | 56.04 | 276,159 | -0.62(-1.09%) |
Aug 03, 2016 | 58.74 | 58.74 | 55.89 | 56.66 | 593,985 | -2.82(-4.74%) |
Aug 02, 2016 | 60.53 | 60.53 | 59.34 | 59.48 | 323,259 | -1.36(-2.23%) |
Aug 01, 2016 | 60.37 | 61.19 | 60.09 | 60.83 | 253,802 | +0.48(+0.80%) |
Jul 29, 2016 | 60.18 | 60.85 | 59.90 | 60.35 | 210,438 | -0.05(-0.09%) |
Jul 28, 2016 | 59.60 | 60.56 | 59.40 | 60.40 | 214,139 | +0.88(+1.48%) |
Jul 27, 2016 | 60.23 | 60.23 | 59.34 | 59.52 | 250,446 | -0.54(-0.90%) |
Jul 26, 2016 | 62.03 | 62.03 | 59.83 | 60.06 | 288,908 | -2.23(-3.57%) |
Jul 25, 2016 | 61.83 | 62.30 | 61.75 | 62.29 | 275,850 | +0.42(+0.67%) |
Jul 22, 2016 | 61.52 | 62.13 | 61.47 | 61.87 | 404,159 | +0.36(+0.58%) |
Jul 21, 2016 | 60.65 | 61.59 | 60.65 | 61.52 | 331,721 | +0.71(+1.17%) |
Jul 20, 2016 | 61.05 | 61.25 | 60.69 | 60.80 | 332,137 | +0.05(+0.09%) |
Jul 19, 2016 | 61.17 | 61.25 | 60.55 | 60.75 | 371,373 | -0.30(-0.50%) |
Jul 18, 2016 | 61.46 | 61.60 | 60.68 | 61.06 | 278,145 | -0.47(-0.76%) |
Jul 15, 2016 | 62.38 | 62.38 | 61.49 | 61.52 | 255,306 | -0.75(-1.20%) |
Jul 14, 2016 | 63.21 | 63.21 | 62.15 | 62.27 | 227,174 | -0.67(-1.06%) |
Jul 13, 2016 | 63.24 | 63.63 | 62.79 | 62.94 | 184,460 | -0.28(-0.45%) |
Jul 12, 2016 | 63.35 | 63.54 | 62.98 | 63.22 | 183,748 | +0.27(+0.42%) |
Jul 11, 2016 | 62.73 | 63.54 | 62.18 | 62.96 | 305,583 | +0.76(+1.23%) |
Jul 08, 2016 | 62.23 | 62.98 | 62.09 | 62.19 | 286,711 | +0.01(+0.01%) |
Jul 07, 2016 | 62.29 | 62.63 | 61.85 | 62.18 | 156,461 | -0.11(-0.18%) |
Jul 06, 2016 | 62.47 | 63.02 | 62.12 | 62.30 | 188,445 | -0.18(-0.28%) |
Jul 05, 2016 | 62.18 | 62.84 | 62.04 | 62.47 | 277,095 | +0.14(+0.23%) |