Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.51 | 56.04 | 55.01 | 55.75 | 259,742 | +0.52(+0.93%) |
Sep 29, 2016 | 55.12 | 56.03 | 54.80 | 55.24 | 257,704 | +0.17(+0.31%) |
Sep 28, 2016 | 53.84 | 55.08 | 53.63 | 55.07 | 231,442 | +1.46(+2.73%) |
Sep 27, 2016 | 53.48 | 53.69 | 53.23 | 53.61 | 195,700 | -0.69(-1.27%) |
Sep 26, 2016 | 54.74 | 55.22 | 54.25 | 54.30 | 151,425 | -0.50(-0.92%) |
Sep 23, 2016 | 55.24 | 55.39 | 54.79 | 54.80 | 124,019 | -0.63(-1.14%) |
Sep 22, 2016 | 54.90 | 55.60 | 54.77 | 55.44 | 270,012 | +1.20(+2.22%) |
Sep 21, 2016 | 53.78 | 54.30 | 53.59 | 54.23 | 146,141 | +0.94(+1.77%) |
Sep 20, 2016 | 53.77 | 53.93 | 53.14 | 53.29 | 165,426 | -0.13(-0.24%) |
Sep 19, 2016 | 53.52 | 54.13 | 53.16 | 53.42 | 232,546 | +0.16(+0.30%) |
Sep 16, 2016 | 53.33 | 53.44 | 52.94 | 53.26 | 294,193 | -0.63(-1.16%) |
Sep 15, 2016 | 53.88 | 54.14 | 53.42 | 53.89 | 271,733 | +0.05(+0.09%) |
Sep 14, 2016 | 54.69 | 54.92 | 53.67 | 53.84 | 330,725 | -0.82(-1.50%) |
Sep 13, 2016 | 55.57 | 55.92 | 54.50 | 54.66 | 179,752 | -1.54(-2.74%) |
Sep 12, 2016 | 54.31 | 56.46 | 53.99 | 56.20 | 486,341 | +1.47(+2.68%) |
Sep 09, 2016 | 56.45 | 56.46 | 54.73 | 54.74 | 176,414 | -2.21(-3.88%) |
Sep 08, 2016 | 57.20 | 57.20 | 56.80 | 56.95 | 166,844 | -0.33(-0.57%) |
Sep 07, 2016 | 56.90 | 57.29 | 56.83 | 57.28 | 246,906 | +0.24(+0.43%) |
Sep 06, 2016 | 57.94 | 57.95 | 56.91 | 57.03 | 164,847 | -0.74(-1.28%) |
Sep 02, 2016 | 57.63 | 57.77 | 57.77 | 57.77 | 220,403 | +0.63(+1.11%) |
Sep 01, 2016 | 57.30 | 57.63 | 56.60 | 57.14 | 207,568 | -0.10(-0.18%) |
Aug 31, 2016 | 56.35 | 58.00 | 56.35 | 57.24 | 268,906 | -0.74(-1.27%) |
Aug 30, 2016 | 58.26 | 58.47 | 57.85 | 57.98 | 235,132 | -0.13(-0.22%) |
Aug 29, 2016 | 57.62 | 58.51 | 57.37 | 58.11 | 333,797 | +0.42(+0.73%) |
Aug 26, 2016 | 58.23 | 58.51 | 57.52 | 57.69 | 533,066 | -0.44(-0.75%) |
Aug 25, 2016 | 58.70 | 59.10 | 57.90 | 58.13 | 628,359 | -0.63(-1.06%) |
Aug 24, 2016 | 59.14 | 59.48 | 58.52 | 58.75 | 375,884 | -0.54(-0.91%) |
Aug 23, 2016 | 59.34 | 59.77 | 59.28 | 59.29 | 256,773 | +0.31(+0.52%) |
Aug 22, 2016 | 59.13 | 59.27 | 58.76 | 58.98 | 205,753 | -0.49(-0.82%) |
Aug 19, 2016 | 59.09 | 59.66 | 59.09 | 59.47 | 221,456 | -0.35(-0.59%) |
Aug 18, 2016 | 59.63 | 59.96 | 59.31 | 59.82 | 475,645 | +0.31(+0.52%) |
Aug 17, 2016 | 59.36 | 59.80 | 59.16 | 59.52 | 247,877 | +0.21(+0.35%) |
Aug 16, 2016 | 59.85 | 59.85 | 59.28 | 59.31 | 260,138 | -0.59(-0.98%) |
Aug 15, 2016 | 58.79 | 59.95 | 58.79 | 59.90 | 601,552 | +1.29(+2.20%) |
Aug 12, 2016 | 58.73 | 58.98 | 58.53 | 58.61 | 834,743 | -0.19(-0.32%) |
Aug 11, 2016 | 57.48 | 59.01 | 57.48 | 58.80 | 388,326 | +1.52(+2.66%) |
Aug 10, 2016 | 57.05 | 57.56 | 56.40 | 57.28 | 586,784 | +0.21(+0.38%) |
Aug 09, 2016 | 55.27 | 57.56 | 54.05 | 57.06 | 1,055,923 | -0.07(-0.13%) |
Aug 08, 2016 | 56.90 | 57.72 | 56.89 | 57.14 | 477,130 | +0.33(+0.57%) |
Aug 05, 2016 | 55.56 | 56.94 | 55.40 | 56.81 | 403,527 | +1.57(+2.84%) |
Aug 04, 2016 | 54.04 | 55.69 | 54.04 | 55.24 | 370,883 | +0.09(+0.17%) |
Aug 03, 2016 | 54.83 | 55.35 | 54.38 | 55.15 | 394,211 | +0.19(+0.34%) |
Aug 02, 2016 | 54.44 | 55.92 | 54.38 | 54.96 | 376,243 | -1.53(-2.71%) |
Aug 01, 2016 | 56.88 | 57.22 | 56.24 | 56.49 | 321,323 | -0.45(-0.79%) |
Jul 29, 2016 | 56.29 | 57.10 | 55.99 | 56.94 | 324,937 | +0.44(+0.78%) |
Jul 28, 2016 | 56.45 | 56.74 | 55.89 | 56.50 | 195,436 | -0.21(-0.36%) |
Jul 27, 2016 | 56.53 | 56.99 | 56.08 | 56.71 | 169,075 | +0.12(+0.21%) |
Jul 26, 2016 | 55.39 | 56.60 | 55.39 | 56.59 | 180,588 | +1.22(+2.21%) |
Jul 25, 2016 | 55.38 | 55.46 | 54.95 | 55.36 | 215,951 | -0.22(-0.40%) |
Jul 22, 2016 | 55.44 | 55.66 | 54.77 | 55.59 | 254,157 | +0.26(+0.47%) |
Jul 21, 2016 | 56.01 | 56.52 | 55.18 | 55.33 | 402,517 | -0.55(-0.99%) |
Jul 20, 2016 | 55.77 | 56.17 | 55.20 | 55.88 | 465,966 | +0.04(+0.07%) |
Jul 19, 2016 | 55.40 | 56.26 | 55.34 | 55.84 | 702,794 | +0.05(+0.08%) |
Jul 18, 2016 | 56.17 | 56.31 | 55.63 | 55.79 | 502,023 | -0.28(-0.50%) |
Jul 15, 2016 | 56.07 | 56.45 | 55.77 | 56.07 | 831,241 | +0.25(+0.45%) |
Jul 14, 2016 | 56.04 | 56.56 | 55.76 | 55.82 | 256,414 | +0.37(+0.67%) |
Jul 13, 2016 | 56.00 | 56.06 | 55.09 | 55.45 | 217,583 | -0.33(-0.59%) |
Jul 12, 2016 | 55.29 | 55.96 | 54.97 | 55.77 | 267,315 | +1.20(+2.21%) |
Jul 11, 2016 | 54.51 | 54.71 | 54.17 | 54.57 | 286,736 | +0.47(+0.86%) |
Jul 08, 2016 | 53.37 | 54.25 | 52.84 | 54.10 | 352,770 | +1.26(+2.38%) |
Jul 07, 2016 | 52.66 | 53.37 | 52.38 | 52.84 | 460,212 | +0.52(+1.00%) |
Jul 06, 2016 | 50.68 | 52.58 | 50.21 | 52.32 | 723,324 | +1.45(+2.84%) |
Jul 05, 2016 | 51.45 | 51.45 | 50.49 | 50.87 | 314,355 | -1.17(-2.24%) |