Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.34 | 53.89 | 52.97 | 53.46 | 114,243 | +0.29(+0.54%) |
Sep 29, 2016 | 54.40 | 54.40 | 52.49 | 53.17 | 100,556 | -1.57(-2.86%) |
Sep 28, 2016 | 55.08 | 55.48 | 54.40 | 54.73 | 85,800 | -0.30(-0.54%) |
Sep 27, 2016 | 55.50 | 55.86 | 54.58 | 55.03 | 140,344 | -0.32(-0.59%) |
Sep 26, 2016 | 54.73 | 55.85 | 54.35 | 55.36 | 160,447 | +0.52(+0.94%) |
Sep 23, 2016 | 54.86 | 55.04 | 54.12 | 54.84 | 143,686 | -0.30(-0.54%) |
Sep 22, 2016 | 54.16 | 55.17 | 54.06 | 55.14 | 850,359 | -0.67(-1.21%) |
Sep 21, 2016 | 54.77 | 55.85 | 54.11 | 55.81 | 58,011 | +1.37(+2.52%) |
Sep 20, 2016 | 54.69 | 54.81 | 54.33 | 54.44 | 30,622 | -0.19(-0.35%) |
Sep 19, 2016 | 53.83 | 54.63 | 53.04 | 54.63 | 44,846 | +0.88(+1.63%) |
Sep 16, 2016 | 52.83 | 53.79 | 52.05 | 53.75 | 85,095 | +1.12(+2.13%) |
Sep 15, 2016 | 52.25 | 52.70 | 51.76 | 52.63 | 44,964 | +0.36(+0.69%) |
Sep 14, 2016 | 52.97 | 53.41 | 51.83 | 52.27 | 67,072 | -0.46(-0.88%) |
Sep 13, 2016 | 53.18 | 53.50 | 52.37 | 52.74 | 68,577 | -0.40(-0.75%) |
Sep 12, 2016 | 53.41 | 54.24 | 52.37 | 53.14 | 125,999 | -0.16(-0.29%) |
Sep 09, 2016 | 55.51 | 55.72 | 53.29 | 53.29 | 106,880 | -2.58(-4.61%) |
Sep 08, 2016 | 57.04 | 57.89 | 55.76 | 55.87 | 57,387 | -0.98(-1.72%) |
Sep 07, 2016 | 55.47 | 56.95 | 54.76 | 56.85 | 101,803 | +1.62(+2.93%) |
Sep 06, 2016 | 55.75 | 55.93 | 55.17 | 55.23 | 78,633 | -0.32(-0.58%) |
Sep 02, 2016 | 54.84 | 55.55 | 55.55 | 55.55 | 62,220 | +0.71(+1.30%) |
Sep 01, 2016 | 55.45 | 55.87 | 54.76 | 54.84 | 52,539 | -0.61(-1.10%) |
Aug 31, 2016 | 55.63 | 55.66 | 55.10 | 55.45 | 58,174 | -0.30(-0.55%) |
Aug 30, 2016 | 56.24 | 56.87 | 55.56 | 55.75 | 54,967 | -0.57(-1.01%) |
Aug 29, 2016 | 56.37 | 57.53 | 56.02 | 56.32 | 67,891 | +0.05(+0.09%) |
Aug 26, 2016 | 57.69 | 57.99 | 56.20 | 56.26 | 34,409 | -1.41(-2.45%) |
Aug 25, 2016 | 56.66 | 57.77 | 56.64 | 57.67 | 51,653 | +0.56(+0.98%) |
Aug 24, 2016 | 57.11 | 57.34 | 55.76 | 57.12 | 45,857 | +0.02(+0.03%) |
Aug 23, 2016 | 57.61 | 57.84 | 57.05 | 57.10 | 46,701 | -0.24(-0.43%) |
Aug 22, 2016 | 56.33 | 57.37 | 56.19 | 57.34 | 48,265 | +1.16(+2.06%) |
Aug 19, 2016 | 57.45 | 57.45 | 55.67 | 56.19 | 110,908 | -1.36(-2.36%) |
Aug 18, 2016 | 56.01 | 59.13 | 55.85 | 57.54 | 144,666 | +1.51(+2.69%) |
Aug 17, 2016 | 54.95 | 56.13 | 54.49 | 56.04 | 45,689 | +0.87(+1.58%) |
Aug 16, 2016 | 56.44 | 56.44 | 55.16 | 55.17 | 41,865 | -1.25(-2.22%) |
Aug 15, 2016 | 58.14 | 58.68 | 56.39 | 56.42 | 47,920 | -1.85(-3.17%) |
Aug 12, 2016 | 57.81 | 58.56 | 57.55 | 58.27 | 50,091 | +0.71(+1.24%) |
Aug 11, 2016 | 56.84 | 57.79 | 56.62 | 57.55 | 57,496 | +0.66(+1.16%) |
Aug 10, 2016 | 57.88 | 58.10 | 56.67 | 56.89 | 34,822 | -0.78(-1.34%) |
Aug 09, 2016 | 57.58 | 58.05 | 56.93 | 57.67 | 72,085 | +0.11(+0.20%) |
Aug 08, 2016 | 56.83 | 57.74 | 56.62 | 57.55 | 116,693 | +1.26(+2.24%) |
Aug 05, 2016 | 54.88 | 56.92 | 54.88 | 56.29 | 86,295 | +1.19(+2.17%) |
Aug 04, 2016 | 53.56 | 56.23 | 53.44 | 55.10 | 62,158 | -0.44(-0.80%) |
Aug 03, 2016 | 55.31 | 55.92 | 54.88 | 55.54 | 61,719 | +0.40(+0.73%) |
Aug 02, 2016 | 55.51 | 55.78 | 55.04 | 55.14 | 40,440 | -0.58(-1.05%) |
Aug 01, 2016 | 55.61 | 56.21 | 55.03 | 55.72 | 81,962 | -0.09(-0.16%) |
Jul 29, 2016 | 55.67 | 56.43 | 55.54 | 55.81 | 46,017 | +0.31(+0.57%) |
Jul 28, 2016 | 55.74 | 56.15 | 55.27 | 55.50 | 56,752 | -0.18(-0.33%) |
Jul 27, 2016 | 56.01 | 56.52 | 54.98 | 55.68 | 49,062 | -0.53(-0.95%) |
Jul 26, 2016 | 57.00 | 57.23 | 56.00 | 56.21 | 54,361 | -0.91(-1.60%) |
Jul 25, 2016 | 57.32 | 57.32 | 56.71 | 57.13 | 39,538 | -0.19(-0.33%) |
Jul 22, 2016 | 57.04 | 57.87 | 56.09 | 57.32 | 52,940 | +0.79(+1.40%) |
Jul 21, 2016 | 56.71 | 56.83 | 56.01 | 56.53 | 59,295 | -0.28(-0.49%) |
Jul 20, 2016 | 56.96 | 57.27 | 56.60 | 56.80 | 46,136 | -0.32(-0.56%) |
Jul 19, 2016 | 57.39 | 57.39 | 56.74 | 57.13 | 50,744 | -0.13(-0.23%) |
Jul 18, 2016 | 58.08 | 58.08 | 57.22 | 57.26 | 32,712 | -0.82(-1.41%) |
Jul 15, 2016 | 57.54 | 58.15 | 57.41 | 58.08 | 87,952 | +0.71(+1.25%) |
Jul 14, 2016 | 57.45 | 57.90 | 57.16 | 57.36 | 53,765 | -0.06(-0.11%) |
Jul 13, 2016 | 57.17 | 57.95 | 57.05 | 57.42 | 49,188 | +0.44(+0.78%) |
Jul 12, 2016 | 56.99 | 57.55 | 56.14 | 56.98 | 84,902 | -0.22(-0.38%) |
Jul 11, 2016 | 56.53 | 57.38 | 55.91 | 57.20 | 55,734 | +0.37(+0.64%) |
Jul 08, 2016 | 56.02 | 56.98 | 56.35 | 56.83 | 75,025 | +0.48(+0.85%) |
Jul 07, 2016 | 57.55 | 57.55 | 56.19 | 56.35 | 57,942 | -1.25(-2.16%) |
Jul 06, 2016 | 57.43 | 58.80 | 57.15 | 57.60 | 111,456 | -0.20(-0.35%) |
Jul 05, 2016 | 57.49 | 58.24 | 57.49 | 57.80 | 66,344 | +0.25(+0.44%) |