Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.14 | 59.35 | 58.02 | 58.80 | 600,776 | +1.02(+1.77%) |
Sep 29, 2016 | 57.42 | 58.13 | 56.61 | 57.78 | 671,500 | +0.94(+1.65%) |
Sep 28, 2016 | 56.72 | 57.35 | 56.39 | 56.84 | 148,096 | +0.39(+0.69%) |
Sep 27, 2016 | 55.68 | 56.66 | 55.52 | 56.45 | 254,944 | +0.69(+1.24%) |
Sep 26, 2016 | 55.91 | 56.50 | 55.44 | 55.76 | 136,362 | -0.49(-0.87%) |
Sep 23, 2016 | 56.57 | 56.93 | 56.22 | 56.25 | 130,832 | -0.67(-1.18%) |
Sep 22, 2016 | 56.11 | 57.16 | 55.47 | 56.92 | 252,010 | +1.08(+1.93%) |
Sep 21, 2016 | 55.43 | 55.90 | 55.04 | 55.84 | 205,573 | +0.69(+1.25%) |
Sep 20, 2016 | 56.20 | 56.96 | 55.13 | 55.15 | 170,160 | -0.79(-1.41%) |
Sep 19, 2016 | 56.04 | 56.86 | 55.70 | 55.94 | 178,940 | +0.06(+0.11%) |
Sep 16, 2016 | 56.08 | 56.71 | 55.32 | 55.88 | 659,251 | -0.04(-0.07%) |
Sep 15, 2016 | 55.11 | 56.20 | 55.11 | 55.92 | 261,530 | +0.90(+1.64%) |
Sep 14, 2016 | 55.00 | 55.69 | 54.49 | 55.02 | 123,587 | +0.19(+0.35%) |
Sep 13, 2016 | 55.17 | 56.01 | 54.56 | 54.83 | 178,957 | -0.62(-1.12%) |
Sep 12, 2016 | 54.55 | 55.47 | 54.30 | 55.45 | 391,852 | +0.47(+0.85%) |
Sep 09, 2016 | 56.79 | 57.28 | 54.94 | 54.98 | 216,577 | -2.31(-4.03%) |
Sep 08, 2016 | 57.27 | 57.42 | 56.68 | 57.29 | 131,653 | -0.19(-0.33%) |
Sep 07, 2016 | 57.30 | 57.49 | 56.71 | 57.48 | 191,594 | +0.26(+0.45%) |
Sep 06, 2016 | 58.21 | 58.21 | 56.95 | 57.22 | 251,425 | -0.72(-1.24%) |
Sep 02, 2016 | 57.73 | 57.94 | 57.94 | 57.94 | 149,800 | +0.28(+0.49%) |
Sep 01, 2016 | 57.21 | 57.73 | 56.62 | 57.66 | 269,961 | +0.36(+0.63%) |
Aug 31, 2016 | 57.49 | 57.57 | 56.74 | 57.30 | 216,857 | -0.03(-0.05%) |
Aug 30, 2016 | 57.78 | 58.19 | 57.07 | 57.33 | 233,721 | -0.35(-0.61%) |
Aug 29, 2016 | 57.52 | 57.87 | 57.24 | 57.68 | 198,747 | +0.17(+0.30%) |
Aug 26, 2016 | 57.34 | 57.79 | 57.08 | 57.51 | 253,331 | +0.26(+0.45%) |
Aug 25, 2016 | 56.07 | 57.41 | 55.66 | 57.25 | 322,073 | +1.01(+1.80%) |
Aug 24, 2016 | 55.63 | 56.34 | 55.42 | 56.24 | 302,738 | +0.70(+1.26%) |
Aug 23, 2016 | 55.32 | 55.89 | 55.32 | 55.54 | 285,183 | +0.23(+0.42%) |
Aug 22, 2016 | 54.50 | 55.49 | 54.19 | 55.31 | 186,723 | +0.53(+0.97%) |
Aug 19, 2016 | 54.16 | 55.04 | 53.96 | 54.78 | 202,490 | +0.61(+1.13%) |
Aug 18, 2016 | 53.19 | 54.34 | 53.15 | 54.17 | 293,744 | +1.02(+1.92%) |
Aug 17, 2016 | 52.99 | 53.33 | 52.00 | 53.15 | 100,780 | +0.02(+0.04%) |
Aug 16, 2016 | 53.84 | 53.91 | 53.02 | 53.13 | 214,121 | -0.86(-1.59%) |
Aug 15, 2016 | 53.89 | 54.37 | 53.71 | 53.99 | 289,643 | +0.16(+0.30%) |
Aug 12, 2016 | 53.50 | 54.01 | 53.34 | 53.83 | 93,455 | +0.32(+0.60%) |
Aug 11, 2016 | 53.67 | 53.92 | 53.12 | 53.51 | 163,010 | -0.01(-0.02%) |
Aug 10, 2016 | 53.89 | 53.89 | 53.09 | 53.52 | 188,402 | -0.17(-0.32%) |
Aug 09, 2016 | 53.70 | 54.64 | 53.66 | 53.69 | 191,595 | -0.09(-0.17%) |
Aug 08, 2016 | 53.61 | 53.94 | 53.61 | 53.78 | 130,132 | +0.07(+0.13%) |
Aug 05, 2016 | 53.29 | 53.96 | 52.88 | 53.71 | 250,658 | +0.71(+1.34%) |
Aug 04, 2016 | 52.90 | 53.37 | 52.70 | 53.00 | 213,712 | +0.20(+0.38%) |
Aug 03, 2016 | 52.34 | 52.80 | 52.31 | 52.80 | 135,827 | +0.44(+0.84%) |
Aug 02, 2016 | 53.78 | 53.89 | 52.29 | 52.36 | 202,255 | -1.36(-2.53%) |
Aug 01, 2016 | 53.25 | 53.87 | 53.25 | 53.72 | 248,143 | +0.44(+0.83%) |
Jul 29, 2016 | 53.79 | 53.97 | 52.28 | 53.28 | 274,904 | -0.84(-1.55%) |
Jul 28, 2016 | 54.73 | 54.83 | 54.04 | 54.12 | 272,376 | -0.58(-1.06%) |
Jul 27, 2016 | 52.62 | 55.04 | 51.78 | 54.70 | 619,268 | +2.20(+4.19%) |
Jul 26, 2016 | 51.42 | 52.74 | 51.31 | 52.50 | 254,311 | +1.34(+2.62%) |
Jul 25, 2016 | 50.82 | 51.59 | 50.82 | 51.16 | 71,890 | +0.19(+0.37%) |
Jul 22, 2016 | 50.52 | 51.16 | 50.10 | 50.97 | 92,369 | +0.33(+0.65%) |
Jul 21, 2016 | 51.53 | 51.70 | 50.54 | 50.64 | 175,793 | -0.90(-1.75%) |
Jul 20, 2016 | 51.50 | 51.98 | 50.01 | 51.54 | 103,799 | +0.19(+0.37%) |
Jul 19, 2016 | 51.20 | 51.48 | 50.99 | 51.35 | 162,556 | +0.04(+0.08%) |
Jul 18, 2016 | 51.07 | 51.50 | 50.67 | 51.31 | 232,941 | +0.00(+0.00%) |
Jul 15, 2016 | 51.35 | 51.48 | 51.00 | 51.31 | 130,865 | +0.17(+0.33%) |
Jul 14, 2016 | 50.70 | 51.50 | 50.50 | 51.14 | 199,380 | +0.40(+0.79%) |
Jul 13, 2016 | 50.99 | 51.34 | 50.36 | 50.74 | 162,901 | +0.16(+0.31%) |
Jul 12, 2016 | 50.36 | 51.00 | 50.00 | 50.59 | 231,751 | +0.80(+1.60%) |
Jul 11, 2016 | 49.69 | 50.20 | 49.28 | 49.79 | 150,323 | +0.25(+0.50%) |
Jul 08, 2016 | 48.15 | 49.66 | 47.50 | 49.54 | 221,595 | +2.04(+4.29%) |
Jul 07, 2016 | 47.03 | 47.83 | 46.84 | 47.50 | 115,000 | +0.85(+1.82%) |
Jul 05, 2016 | 47.51 | 48.59 | 46.61 | 46.65 | 161,207 | -1.42(-2.95%) |