Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.03 | 56.02 | 54.52 | 55.76 | 544,279 | +0.93(+1.70%) |
Sep 29, 2016 | 56.59 | 56.59 | 54.60 | 54.83 | 349,449 | -1.84(-3.25%) |
Sep 28, 2016 | 56.09 | 56.74 | 55.80 | 56.67 | 280,886 | +0.62(+1.11%) |
Sep 27, 2016 | 55.48 | 56.11 | 55.37 | 56.05 | 174,726 | +0.64(+1.16%) |
Sep 26, 2016 | 55.90 | 56.26 | 55.37 | 55.41 | 229,440 | -1.10(-1.95%) |
Sep 23, 2016 | 56.53 | 56.75 | 56.06 | 56.51 | 167,062 | -0.08(-0.14%) |
Sep 22, 2016 | 56.53 | 56.76 | 55.66 | 56.59 | 393,710 | +0.58(+1.04%) |
Sep 21, 2016 | 55.76 | 56.17 | 54.85 | 56.01 | 296,009 | +0.51(+0.92%) |
Sep 20, 2016 | 55.85 | 56.10 | 55.41 | 55.50 | 368,156 | +0.13(+0.23%) |
Sep 19, 2016 | 55.42 | 56.15 | 55.26 | 55.37 | 277,111 | +0.42(+0.76%) |
Sep 16, 2016 | 55.75 | 55.95 | 54.89 | 54.95 | 782,257 | -0.81(-1.45%) |
Sep 15, 2016 | 54.17 | 56.23 | 53.88 | 55.76 | 486,248 | +1.68(+3.11%) |
Sep 14, 2016 | 53.40 | 54.24 | 53.07 | 54.08 | 326,977 | +0.72(+1.35%) |
Sep 13, 2016 | 53.80 | 54.01 | 53.00 | 53.36 | 301,946 | -0.55(-1.01%) |
Sep 12, 2016 | 53.19 | 54.02 | 53.13 | 53.91 | 386,667 | +0.23(+0.44%) |
Sep 09, 2016 | 55.25 | 55.35 | 53.65 | 53.67 | 323,197 | -2.20(-3.94%) |
Sep 08, 2016 | 55.89 | 56.05 | 55.28 | 55.87 | 403,236 | -0.40(-0.71%) |
Sep 07, 2016 | 55.56 | 56.27 | 55.16 | 56.27 | 344,675 | +0.69(+1.24%) |
Sep 06, 2016 | 54.99 | 55.61 | 54.46 | 55.58 | 295,273 | +0.73(+1.33%) |
Sep 02, 2016 | 54.05 | 54.85 | 54.85 | 54.85 | 445,700 | +1.12(+2.08%) |
Sep 01, 2016 | 54.01 | 54.38 | 53.08 | 53.73 | 312,342 | -0.37(-0.68%) |
Aug 31, 2016 | 54.19 | 54.78 | 53.73 | 54.10 | 394,659 | -0.03(-0.06%) |
Aug 30, 2016 | 54.11 | 54.36 | 53.52 | 54.13 | 360,790 | +0.08(+0.15%) |
Aug 29, 2016 | 53.94 | 54.75 | 53.62 | 54.05 | 182,926 | +0.26(+0.48%) |
Aug 26, 2016 | 53.36 | 53.98 | 53.20 | 53.79 | 317,686 | +0.54(+1.01%) |
Aug 25, 2016 | 53.98 | 54.13 | 53.10 | 53.25 | 175,872 | -0.78(-1.44%) |
Aug 24, 2016 | 55.00 | 55.31 | 52.99 | 54.03 | 331,576 | -0.98(-1.78%) |
Aug 23, 2016 | 54.03 | 55.40 | 53.41 | 55.01 | 337,500 | +1.24(+2.31%) |
Aug 22, 2016 | 53.11 | 53.92 | 51.87 | 53.77 | 232,659 | +0.67(+1.26%) |
Aug 19, 2016 | 52.80 | 53.44 | 52.48 | 53.10 | 308,321 | +0.14(+0.26%) |
Aug 18, 2016 | 52.71 | 53.39 | 52.14 | 52.96 | 190,726 | +0.12(+0.23%) |
Aug 17, 2016 | 53.88 | 53.88 | 52.04 | 52.84 | 374,061 | -0.98(-1.82%) |
Aug 16, 2016 | 54.15 | 54.40 | 53.82 | 53.82 | 177,086 | -0.39(-0.72%) |
Aug 15, 2016 | 54.48 | 54.87 | 53.98 | 54.21 | 351,113 | -0.27(-0.50%) |
Aug 12, 2016 | 54.10 | 54.52 | 53.61 | 54.48 | 175,007 | +0.40(+0.74%) |
Aug 11, 2016 | 53.55 | 54.45 | 53.24 | 54.08 | 310,564 | +0.67(+1.25%) |
Aug 10, 2016 | 54.31 | 54.31 | 52.43 | 53.41 | 238,137 | -0.99(-1.82%) |
Aug 09, 2016 | 54.33 | 54.65 | 54.06 | 54.40 | 269,559 | +0.28(+0.52%) |
Aug 08, 2016 | 54.29 | 54.85 | 53.83 | 54.12 | 215,691 | -0.09(-0.17%) |
Aug 05, 2016 | 54.33 | 55.25 | 54.17 | 54.21 | 242,713 | +0.22(+0.41%) |
Aug 04, 2016 | 54.30 | 54.77 | 53.46 | 53.99 | 282,944 | -0.28(-0.52%) |
Aug 03, 2016 | 53.07 | 54.40 | 52.80 | 54.27 | 335,886 | +1.28(+2.42%) |
Aug 02, 2016 | 53.32 | 53.86 | 50.54 | 52.99 | 280,232 | -0.49(-0.92%) |
Aug 01, 2016 | 52.99 | 53.99 | 52.60 | 53.48 | 272,070 | +0.33(+0.62%) |
Jul 29, 2016 | 52.97 | 53.48 | 52.33 | 53.15 | 441,639 | -0.09(-0.17%) |
Jul 28, 2016 | 52.94 | 53.87 | 51.52 | 53.24 | 283,847 | +0.18(+0.34%) |
Jul 27, 2016 | 52.85 | 53.20 | 52.39 | 53.06 | 282,400 | +0.23(+0.44%) |
Jul 26, 2016 | 51.56 | 53.29 | 51.56 | 52.83 | 448,506 | +1.14(+2.21%) |
Jul 25, 2016 | 51.46 | 51.93 | 51.15 | 51.69 | 240,367 | +0.06(+0.12%) |
Jul 22, 2016 | 51.13 | 51.85 | 50.86 | 51.63 | 405,334 | +0.63(+1.24%) |
Jul 21, 2016 | 52.68 | 52.98 | 50.79 | 51.00 | 1,076,044 | -2.58(-4.82%) |
Jul 20, 2016 | 48.13 | 54.24 | 47.24 | 53.58 | 2,090,880 | +6.85(+14.66%) |
Jul 19, 2016 | 47.34 | 48.34 | 46.60 | 46.73 | 664,034 | -0.76(-1.60%) |
Jul 18, 2016 | 47.42 | 49.41 | 47.21 | 47.49 | 633,237 | +0.22(+0.47%) |
Jul 15, 2016 | 48.06 | 48.06 | 47.09 | 47.27 | 378,207 | -0.51(-1.07%) |
Jul 14, 2016 | 48.65 | 48.84 | 47.71 | 47.78 | 269,198 | -0.65(-1.34%) |
Jul 13, 2016 | 48.85 | 48.85 | 48.30 | 48.43 | 513,679 | -0.37(-0.76%) |
Jul 12, 2016 | 49.77 | 50.44 | 48.74 | 48.80 | 787,370 | -0.53(-1.07%) |
Jul 11, 2016 | 48.61 | 50.00 | 48.50 | 49.33 | 512,235 | +1.16(+2.41%) |
Jul 08, 2016 | 47.38 | 48.28 | 47.03 | 48.17 | 521,844 | +1.14(+2.42%) |
Jul 07, 2016 | 46.99 | 47.37 | 46.78 | 47.03 | 259,612 | +0.50(+1.07%) |
Jul 05, 2016 | 46.80 | 47.50 | 46.11 | 46.53 | 189,669 | -0.82(-1.73%) |