Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 53.47 | 54.27 | 52.13 | 54.01 | 770,867 | +0.72(+1.35%) |
Sep 29, 2016 | 55.32 | 55.51 | 53.03 | 53.29 | 892,291 | -2.04(-3.69%) |
Sep 28, 2016 | 56.71 | 56.88 | 54.64 | 55.33 | 616,094 | -1.24(-2.19%) |
Sep 27, 2016 | 55.82 | 57.23 | 55.37 | 56.57 | 602,430 | +0.86(+1.54%) |
Sep 26, 2016 | 55.52 | 55.91 | 54.90 | 55.71 | 452,458 | -0.12(-0.21%) |
Sep 23, 2016 | 56.10 | 56.45 | 55.30 | 55.83 | 655,530 | -0.36(-0.64%) |
Sep 22, 2016 | 56.52 | 56.97 | 55.55 | 56.19 | 820,456 | +0.09(+0.16%) |
Sep 21, 2016 | 55.05 | 56.48 | 54.02 | 56.10 | 743,894 | +1.31(+2.39%) |
Sep 20, 2016 | 54.34 | 55.73 | 54.30 | 54.79 | 778,956 | +0.71(+1.31%) |
Sep 19, 2016 | 53.81 | 54.60 | 53.41 | 54.08 | 586,009 | +0.43(+0.80%) |
Sep 16, 2016 | 53.59 | 54.88 | 53.49 | 53.65 | 1,859,259 | +0.06(+0.11%) |
Sep 15, 2016 | 54.29 | 55.19 | 53.21 | 53.59 | 1,229,050 | -0.47(-0.87%) |
Sep 14, 2016 | 52.00 | 54.74 | 51.69 | 54.06 | 1,447,709 | +2.36(+4.56%) |
Sep 13, 2016 | 51.16 | 51.86 | 50.00 | 51.70 | 1,092,376 | -0.08(-0.15%) |
Sep 12, 2016 | 49.80 | 51.98 | 49.50 | 51.78 | 986,576 | +1.55(+3.09%) |
Sep 09, 2016 | 50.24 | 51.31 | 49.68 | 50.23 | 1,777,593 | -0.27(-0.53%) |
Sep 08, 2016 | 49.08 | 50.50 | 48.81 | 50.50 | 1,404,208 | +1.26(+2.56%) |
Sep 07, 2016 | 47.00 | 49.29 | 46.92 | 49.24 | 1,077,643 | +3.08(+6.67%) |
Sep 06, 2016 | 44.99 | 46.33 | 44.45 | 46.16 | 992,569 | +1.38(+3.08%) |
Sep 02, 2016 | 45.14 | 44.78 | 44.78 | 44.78 | 526,200 | -0.12(-0.27%) |
Sep 01, 2016 | 44.72 | 44.97 | 44.13 | 44.90 | 440,129 | +0.35(+0.79%) |
Aug 31, 2016 | 45.14 | 45.49 | 44.49 | 44.55 | 433,507 | -0.77(-1.70%) |
Aug 30, 2016 | 45.23 | 46.07 | 45.17 | 45.32 | 531,179 | -0.04(-0.09%) |
Aug 29, 2016 | 45.36 | 45.62 | 44.94 | 45.36 | 437,056 | +0.06(+0.13%) |
Aug 26, 2016 | 44.14 | 45.32 | 43.71 | 45.30 | 652,569 | +1.32(+3.00%) |
Aug 25, 2016 | 45.20 | 45.95 | 42.58 | 43.98 | 1,526,386 | -1.14(-2.53%) |
Aug 24, 2016 | 47.67 | 48.57 | 44.95 | 45.12 | 894,073 | -2.67(-5.59%) |
Aug 23, 2016 | 47.31 | 48.66 | 47.14 | 47.79 | 782,511 | +0.73(+1.55%) |
Aug 22, 2016 | 45.67 | 47.08 | 45.42 | 47.06 | 675,968 | +1.68(+3.70%) |
Aug 19, 2016 | 45.70 | 45.81 | 45.09 | 45.38 | 325,832 | -0.54(-1.18%) |
Aug 18, 2016 | 45.47 | 46.50 | 45.29 | 45.92 | 305,151 | +0.35(+0.77%) |
Aug 17, 2016 | 45.86 | 46.06 | 44.89 | 45.57 | 477,399 | -0.20(-0.44%) |
Aug 16, 2016 | 47.08 | 47.08 | 45.69 | 45.77 | 570,154 | -1.38(-2.93%) |
Aug 15, 2016 | 46.99 | 47.69 | 46.77 | 47.15 | 531,313 | +0.29(+0.62%) |
Aug 12, 2016 | 46.30 | 47.08 | 45.63 | 46.86 | 429,218 | +0.36(+0.77%) |
Aug 11, 2016 | 46.17 | 46.62 | 45.30 | 46.50 | 393,696 | +0.74(+1.62%) |
Aug 10, 2016 | 46.37 | 46.37 | 45.72 | 45.76 | 469,967 | -0.67(-1.44%) |
Aug 09, 2016 | 46.81 | 46.81 | 46.03 | 46.43 | 761,701 | -0.28(-0.60%) |
Aug 08, 2016 | 48.06 | 48.25 | 46.56 | 46.71 | 743,795 | -1.23(-2.57%) |
Aug 05, 2016 | 48.25 | 48.74 | 47.74 | 47.94 | 717,033 | -0.09(-0.19%) |
Aug 04, 2016 | 49.08 | 49.45 | 47.95 | 48.03 | 684,166 | -0.98(-2.00%) |
Aug 03, 2016 | 48.51 | 49.14 | 48.02 | 49.01 | 740,100 | +0.49(+1.01%) |
Aug 02, 2016 | 48.91 | 49.33 | 47.29 | 48.52 | 969,047 | -0.70(-1.42%) |
Aug 01, 2016 | 47.78 | 49.24 | 47.78 | 49.22 | 940,868 | +1.16(+2.41%) |
Jul 29, 2016 | 47.20 | 48.07 | 46.32 | 48.06 | 652,361 | +0.69(+1.46%) |
Jul 28, 2016 | 47.52 | 47.94 | 46.75 | 47.37 | 529,626 | -0.61(-1.27%) |
Jul 27, 2016 | 42.65 | 48.13 | 42.65 | 47.98 | 1,355,047 | +4.21(+9.62%) |
Jul 26, 2016 | 44.18 | 44.68 | 43.59 | 43.77 | 848,489 | -0.72(-1.62%) |
Jul 25, 2016 | 44.14 | 44.55 | 43.64 | 44.49 | 465,484 | +0.50(+1.14%) |
Jul 22, 2016 | 44.31 | 44.83 | 43.93 | 43.99 | 692,805 | -0.41(-0.92%) |
Jul 21, 2016 | 43.69 | 44.66 | 43.69 | 44.40 | 751,250 | +1.00(+2.30%) |
Jul 20, 2016 | 41.97 | 43.58 | 41.84 | 43.40 | 567,848 | +1.85(+4.45%) |
Jul 19, 2016 | 42.00 | 42.41 | 41.34 | 41.55 | 521,668 | -0.74(-1.75%) |
Jul 18, 2016 | 43.00 | 43.00 | 41.77 | 42.29 | 555,814 | -0.67(-1.56%) |
Jul 15, 2016 | 42.10 | 43.27 | 42.03 | 42.96 | 707,314 | +0.95(+2.26%) |
Jul 14, 2016 | 41.68 | 42.51 | 41.45 | 42.01 | 558,919 | +0.69(+1.67%) |
Jul 13, 2016 | 42.74 | 42.97 | 40.98 | 41.32 | 853,875 | -1.22(-2.87%) |
Jul 12, 2016 | 42.39 | 43.28 | 42.21 | 42.54 | 518,158 | +0.17(+0.40%) |
Jul 11, 2016 | 41.70 | 42.93 | 41.53 | 42.37 | 840,130 | +0.92(+2.22%) |
Jul 08, 2016 | 40.85 | 42.11 | 40.94 | 41.45 | 758,204 | +0.51(+1.25%) |
Jul 07, 2016 | 40.92 | 41.44 | 40.40 | 40.94 | 546,865 | +0.79(+1.97%) |
Jul 05, 2016 | 41.34 | 41.34 | 39.80 | 40.15 | 648,030 | -1.16(-2.81%) |