Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.48 | 54.95 | 54.10 | 54.61 | 650,604 | +0.29(+0.53%) |
Sep 29, 2016 | 54.37 | 54.80 | 53.96 | 54.32 | 376,351 | -0.11(-0.21%) |
Sep 28, 2016 | 53.75 | 54.46 | 53.16 | 54.43 | 375,374 | +0.70(+1.31%) |
Sep 27, 2016 | 53.62 | 54.03 | 53.18 | 53.73 | 452,817 | -0.39(-0.72%) |
Sep 26, 2016 | 54.71 | 54.74 | 54.08 | 54.12 | 370,183 | -0.50(-0.91%) |
Sep 23, 2016 | 54.34 | 55.01 | 54.32 | 54.61 | 351,464 | -0.22(-0.40%) |
Sep 22, 2016 | 54.42 | 54.91 | 54.28 | 54.84 | 374,897 | +0.74(+1.37%) |
Sep 21, 2016 | 53.10 | 54.42 | 52.81 | 54.10 | 491,799 | +1.53(+2.90%) |
Sep 20, 2016 | 52.80 | 53.08 | 52.46 | 52.57 | 207,818 | -0.32(-0.61%) |
Sep 19, 2016 | 52.73 | 53.18 | 52.59 | 52.89 | 263,794 | +0.91(+1.75%) |
Sep 16, 2016 | 51.85 | 52.17 | 51.71 | 51.98 | 604,787 | -0.14(-0.28%) |
Sep 15, 2016 | 52.16 | 52.45 | 51.38 | 52.13 | 719,955 | +0.04(+0.07%) |
Sep 14, 2016 | 51.49 | 52.45 | 51.18 | 52.09 | 549,733 | +0.69(+1.34%) |
Sep 13, 2016 | 52.46 | 52.55 | 51.20 | 51.40 | 1,000,830 | -1.43(-2.71%) |
Sep 12, 2016 | 52.62 | 53.42 | 52.47 | 52.84 | 314,745 | -0.08(-0.14%) |
Sep 09, 2016 | 54.14 | 54.34 | 52.91 | 52.91 | 530,272 | -1.58(-2.90%) |
Sep 08, 2016 | 54.20 | 54.67 | 53.94 | 54.49 | 526,037 | +0.72(+1.33%) |
Sep 07, 2016 | 53.87 | 54.15 | 53.64 | 53.77 | 340,201 | -0.08(-0.16%) |
Sep 06, 2016 | 54.06 | 54.19 | 53.41 | 53.86 | 287,538 | +0.14(+0.27%) |
Sep 02, 2016 | 53.46 | 53.71 | 53.71 | 53.71 | 255,422 | +0.41(+0.77%) |
Sep 01, 2016 | 53.68 | 53.72 | 52.66 | 53.30 | 381,205 | -0.28(-0.53%) |
Aug 31, 2016 | 53.00 | 53.71 | 52.72 | 53.58 | 659,211 | +0.43(+0.80%) |
Aug 30, 2016 | 53.25 | 53.50 | 52.94 | 53.16 | 277,221 | -0.05(-0.09%) |
Aug 29, 2016 | 53.16 | 53.60 | 52.84 | 53.20 | 254,908 | +0.02(+0.03%) |
Aug 26, 2016 | 53.13 | 53.51 | 52.84 | 53.19 | 253,189 | +0.14(+0.27%) |
Aug 25, 2016 | 53.32 | 53.43 | 52.58 | 53.04 | 296,007 | -0.27(-0.50%) |
Aug 24, 2016 | 53.02 | 54.14 | 52.91 | 53.31 | 526,873 | -0.21(-0.38%) |
Aug 23, 2016 | 53.11 | 53.73 | 53.07 | 53.52 | 398,780 | +0.39(+0.73%) |
Aug 22, 2016 | 54.29 | 54.29 | 53.13 | 53.13 | 667,874 | -1.27(-2.34%) |
Aug 19, 2016 | 54.89 | 54.96 | 54.08 | 54.40 | 417,341 | -0.55(-1.00%) |
Aug 18, 2016 | 54.23 | 55.23 | 53.95 | 54.95 | 465,495 | +0.72(+1.32%) |
Aug 17, 2016 | 54.96 | 55.14 | 53.87 | 54.23 | 611,981 | -0.53(-0.96%) |
Aug 16, 2016 | 54.38 | 54.84 | 53.87 | 54.76 | 745,771 | +0.26(+0.48%) |
Aug 15, 2016 | 55.52 | 55.72 | 54.23 | 54.50 | 610,604 | -0.81(-1.46%) |
Aug 12, 2016 | 55.64 | 55.95 | 55.31 | 55.31 | 324,296 | +0.08(+0.15%) |
Aug 11, 2016 | 55.49 | 55.96 | 54.83 | 55.22 | 305,870 | +0.13(+0.24%) |
Aug 10, 2016 | 55.08 | 55.32 | 54.50 | 55.09 | 501,723 | -0.20(-0.35%) |
Aug 09, 2016 | 55.32 | 55.49 | 54.99 | 55.29 | 511,296 | +0.07(+0.14%) |
Aug 08, 2016 | 54.87 | 55.48 | 54.39 | 55.21 | 523,134 | +0.90(+1.66%) |
Aug 05, 2016 | 54.18 | 55.01 | 53.63 | 54.31 | 615,362 | +1.14(+2.14%) |
Aug 04, 2016 | 53.22 | 53.99 | 53.03 | 53.17 | 379,526 | -0.26(-0.49%) |
Aug 03, 2016 | 53.33 | 54.27 | 53.16 | 53.43 | 721,719 | +0.17(+0.32%) |
Aug 02, 2016 | 53.51 | 53.80 | 52.34 | 53.26 | 837,650 | -0.03(-0.06%) |
Aug 01, 2016 | 53.39 | 53.77 | 52.68 | 53.29 | 751,110 | -0.76(-1.40%) |
Jul 29, 2016 | 53.44 | 54.33 | 53.27 | 54.05 | 266,522 | +0.25(+0.47%) |
Jul 28, 2016 | 54.07 | 54.25 | 53.66 | 53.79 | 340,796 | -0.35(-0.65%) |
Jul 27, 2016 | 54.90 | 55.20 | 54.15 | 54.15 | 385,809 | -0.53(-0.97%) |
Jul 26, 2016 | 54.38 | 54.87 | 54.20 | 54.68 | 367,057 | +0.27(+0.50%) |
Jul 25, 2016 | 54.66 | 54.75 | 54.27 | 54.41 | 400,586 | -0.29(-0.53%) |
Jul 22, 2016 | 54.96 | 55.39 | 54.66 | 54.70 | 454,156 | -0.71(-1.27%) |
Jul 21, 2016 | 55.64 | 56.24 | 54.76 | 55.41 | 587,074 | -0.33(-0.59%) |
Jul 20, 2016 | 55.38 | 56.16 | 54.81 | 55.74 | 337,052 | +0.32(+0.58%) |
Jul 19, 2016 | 55.72 | 56.23 | 55.08 | 55.41 | 529,074 | -0.39(-0.70%) |
Jul 18, 2016 | 55.57 | 56.33 | 55.39 | 55.80 | 481,464 | +0.16(+0.30%) |
Jul 15, 2016 | 55.95 | 56.06 | 55.32 | 55.64 | 518,212 | +0.13(+0.23%) |
Jul 14, 2016 | 54.60 | 55.95 | 54.55 | 55.51 | 799,301 | +0.99(+1.82%) |
Jul 13, 2016 | 54.24 | 54.78 | 54.09 | 54.52 | 658,139 | +0.02(+0.04%) |
Jul 12, 2016 | 52.86 | 54.51 | 52.86 | 54.50 | 851,051 | +2.18(+4.17%) |
Jul 11, 2016 | 52.55 | 53.05 | 51.80 | 52.32 | 440,904 | -0.05(-0.10%) |
Jul 08, 2016 | 52.16 | 51.87 | 51.87 | 52.37 | 429,968 | +0.50(+0.97%) |
Jul 07, 2016 | 52.59 | 53.44 | 51.62 | 51.87 | 390,479 | -0.69(-1.31%) |
Jul 06, 2016 | 52.37 | 53.13 | 52.11 | 52.56 | 765,395 | -0.07(-0.13%) |
Jul 05, 2016 | 51.97 | 52.73 | 51.39 | 52.62 | 610,117 | +0.31(+0.60%) |