Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.60 | 57.50 | 55.13 | 57.28 | 211,155 | +2.01(+3.64%) |
Sep 29, 2016 | 55.90 | 55.96 | 54.81 | 55.27 | 119,069 | -0.58(-1.05%) |
Sep 28, 2016 | 56.05 | 56.30 | 55.86 | 55.86 | 59,181 | -0.16(-0.29%) |
Sep 27, 2016 | 56.16 | 56.55 | 55.79 | 56.02 | 104,930 | -0.29(-0.52%) |
Sep 26, 2016 | 56.90 | 57.07 | 56.15 | 56.32 | 89,755 | -0.96(-1.67%) |
Sep 23, 2016 | 57.32 | 57.76 | 57.04 | 57.27 | 133,104 | -0.28(-0.49%) |
Sep 22, 2016 | 57.90 | 58.38 | 57.28 | 57.56 | 265,459 | +0.00(+0.00%) |
Sep 21, 2016 | 58.47 | 58.71 | 56.33 | 57.56 | 223,647 | -0.59(-1.02%) |
Sep 20, 2016 | 58.47 | 58.47 | 57.98 | 58.15 | 25,491 | -0.12(-0.20%) |
Sep 19, 2016 | 58.41 | 58.70 | 57.98 | 58.27 | 114,602 | -0.15(-0.25%) |
Sep 16, 2016 | 57.99 | 58.58 | 56.86 | 58.42 | 192,903 | +0.63(+1.09%) |
Sep 15, 2016 | 58.27 | 58.27 | 57.20 | 57.79 | 102,307 | -0.47(-0.80%) |
Sep 14, 2016 | 58.20 | 58.50 | 58.05 | 58.25 | 75,643 | +0.23(+0.39%) |
Sep 13, 2016 | 55.65 | 58.47 | 55.65 | 58.02 | 73,942 | -0.26(-0.45%) |
Sep 12, 2016 | 57.68 | 58.64 | 57.54 | 58.29 | 81,051 | +0.29(+0.50%) |
Sep 09, 2016 | 58.66 | 58.66 | 57.64 | 58.00 | 55,489 | -1.11(-1.87%) |
Sep 08, 2016 | 58.71 | 59.21 | 58.04 | 59.10 | 47,219 | +0.28(+0.48%) |
Sep 07, 2016 | 58.56 | 59.28 | 58.56 | 58.82 | 71,418 | +0.06(+0.11%) |
Sep 06, 2016 | 58.63 | 58.82 | 58.02 | 58.75 | 46,886 | +0.19(+0.33%) |
Sep 02, 2016 | 57.86 | 58.56 | 58.56 | 58.56 | 63,703 | +0.90(+1.55%) |
Sep 01, 2016 | 57.67 | 58.02 | 56.93 | 57.67 | 64,772 | +0.06(+0.11%) |
Aug 31, 2016 | 57.33 | 57.79 | 56.82 | 57.60 | 58,483 | -0.28(-0.49%) |
Aug 30, 2016 | 57.16 | 58.26 | 57.16 | 57.89 | 87,818 | +0.73(+1.28%) |
Aug 29, 2016 | 56.83 | 57.16 | 56.77 | 57.16 | 41,534 | +0.45(+0.79%) |
Aug 26, 2016 | 57.27 | 57.27 | 56.39 | 56.71 | 19,769 | -0.46(-0.80%) |
Aug 25, 2016 | 57.10 | 57.59 | 56.64 | 57.16 | 102,289 | -0.22(-0.38%) |
Aug 24, 2016 | 57.65 | 58.31 | 57.21 | 57.38 | 146,301 | -0.40(-0.70%) |
Aug 23, 2016 | 57.13 | 57.98 | 57.13 | 57.79 | 62,125 | +0.79(+1.39%) |
Aug 22, 2016 | 55.77 | 57.29 | 55.57 | 56.99 | 112,739 | +1.05(+1.88%) |
Aug 19, 2016 | 56.64 | 56.64 | 55.43 | 55.94 | 79,751 | -0.62(-1.10%) |
Aug 18, 2016 | 55.67 | 56.59 | 55.37 | 56.56 | 67,630 | +1.24(+2.25%) |
Aug 17, 2016 | 55.53 | 55.53 | 54.48 | 55.32 | 38,522 | -0.18(-0.33%) |
Aug 16, 2016 | 55.76 | 55.86 | 55.27 | 55.50 | 46,296 | -0.31(-0.55%) |
Aug 15, 2016 | 55.80 | 56.11 | 55.08 | 55.81 | 39,607 | +0.05(+0.10%) |
Aug 12, 2016 | 55.80 | 56.49 | 55.48 | 55.76 | 35,392 | -0.06(-0.11%) |
Aug 11, 2016 | 55.37 | 55.92 | 55.06 | 55.82 | 62,037 | +0.71(+1.29%) |
Aug 10, 2016 | 55.16 | 55.49 | 54.80 | 55.11 | 48,766 | -0.26(-0.48%) |
Aug 09, 2016 | 55.01 | 55.88 | 54.85 | 55.37 | 49,809 | +0.36(+0.66%) |
Aug 08, 2016 | 55.58 | 55.66 | 54.83 | 55.01 | 61,326 | -0.76(-1.36%) |
Aug 05, 2016 | 54.85 | 55.94 | 54.07 | 55.77 | 139,992 | +0.30(+0.54%) |
Aug 04, 2016 | 53.42 | 55.57 | 52.64 | 55.47 | 77,935 | +2.21(+4.16%) |
Aug 03, 2016 | 53.31 | 53.42 | 52.62 | 53.25 | 50,539 | -0.17(-0.32%) |
Aug 02, 2016 | 53.52 | 53.62 | 53.04 | 53.42 | 88,235 | -0.21(-0.39%) |
Aug 01, 2016 | 54.27 | 54.75 | 53.50 | 53.63 | 77,116 | -0.68(-1.26%) |
Jul 29, 2016 | 54.30 | 54.65 | 53.96 | 54.32 | 98,146 | +0.21(+0.39%) |
Jul 28, 2016 | 53.42 | 54.56 | 53.42 | 54.11 | 56,471 | +0.48(+0.90%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.02 | 53.63 | 84,844 | -0.78(-1.44%) |
Jul 26, 2016 | 54.66 | 54.66 | 54.05 | 54.41 | 54,849 | -0.06(-0.12%) |
Jul 25, 2016 | 54.46 | 55.09 | 54.39 | 54.47 | 41,498 | -0.23(-0.42%) |
Jul 22, 2016 | 54.81 | 55.12 | 54.43 | 54.70 | 115,774 | -0.05(-0.10%) |
Jul 21, 2016 | 55.10 | 55.35 | 54.62 | 54.75 | 48,179 | -0.53(-0.96%) |
Jul 20, 2016 | 55.15 | 55.63 | 54.97 | 55.28 | 49,082 | +0.27(+0.50%) |
Jul 19, 2016 | 55.21 | 55.21 | 54.57 | 55.01 | 50,383 | -0.29(-0.53%) |
Jul 18, 2016 | 55.27 | 55.97 | 55.15 | 55.30 | 64,206 | +0.04(+0.07%) |
Jul 15, 2016 | 55.57 | 55.74 | 54.99 | 55.27 | 105,616 | +0.05(+0.10%) |
Jul 14, 2016 | 56.29 | 56.29 | 55.13 | 55.21 | 86,757 | -0.96(-1.70%) |
Jul 13, 2016 | 57.08 | 57.08 | 56.10 | 56.17 | 144,967 | -0.54(-0.95%) |
Jul 12, 2016 | 56.70 | 57.47 | 56.32 | 56.70 | 115,652 | -0.01(-0.02%) |
Jul 11, 2016 | 56.76 | 57.77 | 56.41 | 56.71 | 135,280 | +0.00(+0.00%) |
Jul 08, 2016 | 56.40 | 57.14 | 55.90 | 56.71 | 100,793 | +0.81(+1.45%) |
Jul 07, 2016 | 55.45 | 56.07 | 55.13 | 55.90 | 106,704 | +0.66(+1.20%) |
Jul 06, 2016 | 54.59 | 55.80 | 54.46 | 55.24 | 108,525 | +0.37(+0.68%) |
Jul 05, 2016 | 54.65 | 55.25 | 53.99 | 54.86 | 102,097 | +0.30(+0.55%) |