Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.35 | 56.12 | 55.30 | 55.76 | 357,852 | +0.86(+1.57%) |
Sep 29, 2016 | 55.97 | 56.12 | 54.42 | 54.90 | 226,188 | -1.33(-2.37%) |
Sep 28, 2016 | 55.23 | 56.28 | 54.95 | 56.23 | 433,434 | +1.30(+2.37%) |
Sep 27, 2016 | 54.85 | 55.15 | 54.67 | 54.93 | 287,072 | +0.07(+0.13%) |
Sep 26, 2016 | 55.15 | 55.15 | 54.51 | 54.86 | 287,309 | -0.31(-0.56%) |
Sep 23, 2016 | 55.65 | 55.71 | 55.03 | 55.17 | 255,923 | -0.69(-1.24%) |
Sep 22, 2016 | 55.49 | 56.00 | 55.30 | 55.86 | 246,455 | +0.60(+1.09%) |
Sep 21, 2016 | 54.31 | 55.31 | 54.30 | 55.26 | 224,976 | +1.10(+2.03%) |
Sep 20, 2016 | 54.74 | 54.74 | 54.00 | 54.16 | 186,174 | -0.22(-0.40%) |
Sep 19, 2016 | 53.07 | 54.73 | 53.07 | 54.38 | 386,461 | +1.78(+3.38%) |
Sep 16, 2016 | 53.52 | 53.67 | 52.57 | 52.60 | 1,071,360 | -0.99(-1.85%) |
Sep 15, 2016 | 52.53 | 53.60 | 52.48 | 53.59 | 334,052 | +0.95(+1.80%) |
Sep 14, 2016 | 53.57 | 53.68 | 52.58 | 52.64 | 195,920 | -0.88(-1.64%) |
Sep 13, 2016 | 53.98 | 54.15 | 52.83 | 53.52 | 354,141 | -0.75(-1.38%) |
Sep 12, 2016 | 53.83 | 54.49 | 53.17 | 54.27 | 526,662 | +0.42(+0.78%) |
Sep 09, 2016 | 53.75 | 54.08 | 53.58 | 53.85 | 671,464 | -0.27(-0.50%) |
Sep 08, 2016 | 54.19 | 54.26 | 53.65 | 54.12 | 233,381 | -0.06(-0.11%) |
Sep 07, 2016 | 53.92 | 54.23 | 53.56 | 54.18 | 251,803 | +0.22(+0.41%) |
Sep 06, 2016 | 53.05 | 53.98 | 53.00 | 53.96 | 306,794 | +0.57(+1.07%) |
Sep 02, 2016 | 52.26 | 53.39 | 53.39 | 53.39 | 651,600 | +2.44(+4.79%) |
Sep 01, 2016 | 50.00 | 52.72 | 49.60 | 50.95 | 663,850 | +3.32(+6.97%) |
Aug 31, 2016 | 48.02 | 48.25 | 47.58 | 47.63 | 173,011 | -0.55(-1.14%) |
Aug 30, 2016 | 48.20 | 48.54 | 47.99 | 48.18 | 87,616 | +0.08(+0.17%) |
Aug 29, 2016 | 48.26 | 48.83 | 47.99 | 48.10 | 132,438 | -0.14(-0.29%) |
Aug 26, 2016 | 48.50 | 49.06 | 47.85 | 48.24 | 200,873 | +0.03(+0.06%) |
Aug 25, 2016 | 48.24 | 48.48 | 47.98 | 48.21 | 141,047 | -0.12(-0.25%) |
Aug 24, 2016 | 48.39 | 48.39 | 48.06 | 48.33 | 104,171 | -0.05(-0.10%) |
Aug 23, 2016 | 48.36 | 48.73 | 48.07 | 48.38 | 97,058 | +0.26(+0.54%) |
Aug 22, 2016 | 47.85 | 48.29 | 47.85 | 48.12 | 111,000 | -0.09(-0.19%) |
Aug 19, 2016 | 47.81 | 48.21 | 47.67 | 48.21 | 158,595 | +0.34(+0.71%) |
Aug 18, 2016 | 47.68 | 48.04 | 47.48 | 47.87 | 187,874 | +0.30(+0.63%) |
Aug 17, 2016 | 47.46 | 47.97 | 47.15 | 47.57 | 110,578 | +0.19(+0.40%) |
Aug 16, 2016 | 48.27 | 48.27 | 47.31 | 47.38 | 137,384 | -1.01(-2.09%) |
Aug 15, 2016 | 48.67 | 48.67 | 47.95 | 48.39 | 244,596 | +0.18(+0.37%) |
Aug 12, 2016 | 45.99 | 48.71 | 44.00 | 48.21 | 733,887 | +4.52(+10.35%) |
Aug 11, 2016 | 43.51 | 43.84 | 43.40 | 43.69 | 138,750 | +0.42(+0.97%) |
Aug 10, 2016 | 43.41 | 43.41 | 42.89 | 43.27 | 72,565 | +0.00(+0.00%) |
Aug 09, 2016 | 43.41 | 43.62 | 43.16 | 43.27 | 69,380 | -0.06(-0.14%) |
Aug 08, 2016 | 43.13 | 43.69 | 40.53 | 43.33 | 58,781 | +0.07(+0.16%) |
Aug 05, 2016 | 42.69 | 43.47 | 42.69 | 43.26 | 119,566 | +0.81(+1.91%) |
Aug 04, 2016 | 42.68 | 42.87 | 42.37 | 42.45 | 57,867 | -0.12(-0.28%) |
Aug 03, 2016 | 42.46 | 42.93 | 42.37 | 42.57 | 131,759 | -0.08(-0.19%) |
Aug 02, 2016 | 43.31 | 43.71 | 42.62 | 42.65 | 132,496 | -0.63(-1.46%) |
Aug 01, 2016 | 42.85 | 43.57 | 42.81 | 43.28 | 175,366 | +0.59(+1.38%) |
Jul 29, 2016 | 42.47 | 43.03 | 41.59 | 42.69 | 168,714 | -0.05(-0.12%) |
Jul 28, 2016 | 42.58 | 43.41 | 41.67 | 42.74 | 174,703 | -0.06(-0.14%) |
Jul 27, 2016 | 42.69 | 43.11 | 42.52 | 42.80 | 205,200 | -0.09(-0.21%) |
Jul 26, 2016 | 42.91 | 43.55 | 42.36 | 42.89 | 193,480 | +0.01(+0.02%) |
Jul 25, 2016 | 43.74 | 43.74 | 42.70 | 42.88 | 137,387 | -0.95(-2.17%) |
Jul 22, 2016 | 43.92 | 44.25 | 43.64 | 43.83 | 90,168 | -0.09(-0.20%) |
Jul 21, 2016 | 44.00 | 44.21 | 43.59 | 43.92 | 103,524 | -0.22(-0.50%) |
Jul 20, 2016 | 43.72 | 44.23 | 43.59 | 44.14 | 107,826 | +0.42(+0.96%) |
Jul 19, 2016 | 44.05 | 44.36 | 43.60 | 43.72 | 68,210 | -0.36(-0.82%) |
Jul 18, 2016 | 44.07 | 44.34 | 43.72 | 44.08 | 84,160 | +0.03(+0.07%) |
Jul 15, 2016 | 44.42 | 44.88 | 43.88 | 44.05 | 112,468 | -0.06(-0.14%) |
Jul 14, 2016 | 44.89 | 44.98 | 42.71 | 44.11 | 121,238 | -0.70(-1.56%) |
Jul 13, 2016 | 44.74 | 44.92 | 44.31 | 44.81 | 128,922 | +0.21(+0.47%) |
Jul 12, 2016 | 43.95 | 44.87 | 43.40 | 44.60 | 231,832 | +1.02(+2.34%) |
Jul 11, 2016 | 43.11 | 43.75 | 40.12 | 43.58 | 138,159 | +0.55(+1.28%) |
Jul 08, 2016 | 42.59 | 43.24 | 42.34 | 43.03 | 251,502 | +0.69(+1.63%) |
Jul 07, 2016 | 43.04 | 43.27 | 42.13 | 42.34 | 151,376 | -0.43(-1.01%) |
Jul 05, 2016 | 42.93 | 43.17 | 42.22 | 42.77 | 282,566 | -0.48(-1.11%) |