Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 59.00 | 59.72 | 58.29 | 59.23 | 748,491 | +0.91(+1.55%) |
Sep 29, 2016 | 60.63 | 61.05 | 57.82 | 58.33 | 1,067,744 | -3.23(-5.24%) |
Sep 28, 2016 | 60.25 | 61.67 | 58.62 | 61.55 | 839,208 | +1.66(+2.78%) |
Sep 27, 2016 | 58.67 | 59.90 | 58.01 | 59.89 | 693,148 | +2.31(+4.02%) |
Sep 26, 2016 | 58.40 | 58.89 | 57.50 | 57.58 | 609,327 | -2.48(-4.13%) |
Sep 23, 2016 | 60.90 | 61.48 | 60.03 | 60.06 | 633,023 | -2.54(-4.06%) |
Sep 22, 2016 | 62.90 | 63.45 | 61.85 | 62.60 | 721,867 | +1.33(+2.16%) |
Sep 21, 2016 | 58.06 | 61.46 | 57.64 | 61.27 | 1,054,903 | +4.77(+8.45%) |
Sep 20, 2016 | 57.66 | 57.67 | 56.45 | 56.50 | 520,118 | +0.11(+0.19%) |
Sep 19, 2016 | 57.26 | 57.76 | 56.19 | 56.39 | 596,834 | +1.34(+2.44%) |
Sep 16, 2016 | 54.84 | 55.33 | 53.57 | 55.05 | 840,383 | -1.25(-2.22%) |
Sep 15, 2016 | 54.77 | 56.65 | 53.98 | 56.30 | 935,395 | +2.72(+5.09%) |
Sep 14, 2016 | 53.59 | 55.22 | 53.45 | 53.57 | 1,029,278 | +0.42(+0.79%) |
Sep 13, 2016 | 54.82 | 55.43 | 52.26 | 53.15 | 1,444,708 | -4.32(-7.51%) |
Sep 12, 2016 | 53.94 | 57.96 | 53.63 | 57.47 | 736,851 | +1.16(+2.06%) |
Sep 09, 2016 | 59.61 | 59.64 | 56.22 | 56.31 | 1,462,489 | -6.26(-10.01%) |
Sep 08, 2016 | 63.15 | 63.65 | 62.16 | 62.57 | 817,895 | -0.56(-0.88%) |
Sep 07, 2016 | 63.79 | 63.79 | 62.69 | 63.13 | 1,011,295 | -0.49(-0.78%) |
Sep 06, 2016 | 62.19 | 63.79 | 61.86 | 63.62 | 1,416,841 | +3.86(+6.46%) |
Sep 02, 2016 | 59.42 | 59.76 | 59.76 | 59.76 | 986,958 | +2.73(+4.79%) |
Sep 01, 2016 | 55.97 | 57.05 | 55.58 | 57.03 | 889,263 | +1.15(+2.06%) |
Aug 31, 2016 | 56.86 | 56.98 | 55.31 | 55.88 | 1,107,992 | -1.87(-3.25%) |
Aug 30, 2016 | 58.44 | 58.98 | 57.46 | 57.75 | 720,241 | -0.37(-0.64%) |
Aug 29, 2016 | 56.97 | 58.43 | 56.83 | 58.13 | 814,294 | +1.24(+2.19%) |
Aug 26, 2016 | 58.74 | 60.60 | 55.49 | 56.88 | 1,766,244 | -1.56(-2.67%) |
Aug 25, 2016 | 57.68 | 58.49 | 57.61 | 58.45 | 739,831 | +0.19(+0.33%) |
Aug 24, 2016 | 57.52 | 58.49 | 57.21 | 58.25 | 869,851 | +0.43(+0.74%) |
Aug 23, 2016 | 59.96 | 60.40 | 57.69 | 57.82 | 950,762 | -0.66(-1.13%) |
Aug 22, 2016 | 59.18 | 59.21 | 58.02 | 58.48 | 917,353 | -2.52(-4.14%) |
Aug 19, 2016 | 59.89 | 61.12 | 59.20 | 61.01 | 789,928 | -1.00(-1.61%) |
Aug 18, 2016 | 61.43 | 62.00 | 61.02 | 62.00 | 626,560 | +1.59(+2.63%) |
Aug 17, 2016 | 60.02 | 60.81 | 58.57 | 60.41 | 1,349,259 | -1.02(-1.67%) |
Aug 16, 2016 | 61.97 | 61.97 | 60.88 | 61.44 | 958,951 | -0.90(-1.44%) |
Aug 15, 2016 | 61.87 | 62.82 | 61.77 | 62.33 | 1,169,059 | +1.85(+3.05%) |
Aug 12, 2016 | 60.61 | 61.02 | 59.74 | 60.48 | 1,168,056 | -0.54(-0.88%) |
Aug 11, 2016 | 59.48 | 61.21 | 59.33 | 61.02 | 1,346,739 | +2.23(+3.79%) |
Aug 10, 2016 | 59.80 | 59.81 | 58.36 | 58.79 | 2,408,250 | -0.01(-0.02%) |
Aug 09, 2016 | 58.33 | 59.51 | 58.33 | 58.80 | 1,272,246 | +1.15(+2.00%) |
Aug 08, 2016 | 57.61 | 57.99 | 57.39 | 57.65 | 1,050,627 | +1.17(+2.07%) |
Aug 05, 2016 | 55.71 | 56.62 | 55.31 | 56.48 | 1,302,116 | +1.89(+3.47%) |
Aug 04, 2016 | 54.08 | 55.22 | 53.74 | 54.59 | 1,236,304 | +0.90(+1.67%) |
Aug 03, 2016 | 51.94 | 53.75 | 51.68 | 53.69 | 1,277,883 | +0.59(+1.10%) |
Aug 02, 2016 | 53.98 | 54.41 | 51.97 | 53.11 | 1,721,391 | -1.16(-2.14%) |
Aug 01, 2016 | 55.02 | 55.30 | 54.09 | 54.27 | 1,261,721 | -0.37(-0.69%) |
Jul 29, 2016 | 53.76 | 54.82 | 53.12 | 54.64 | 1,667,031 | +0.91(+1.70%) |
Jul 28, 2016 | 53.45 | 53.79 | 52.79 | 53.73 | 883,451 | +0.02(+0.03%) |
Jul 27, 2016 | 53.48 | 54.25 | 52.20 | 53.71 | 1,213,696 | +0.52(+0.98%) |
Jul 26, 2016 | 52.85 | 53.51 | 52.61 | 53.19 | 1,099,644 | +1.12(+2.16%) |
Jul 25, 2016 | 52.96 | 53.05 | 51.86 | 52.06 | 740,979 | -1.52(-2.83%) |
Jul 22, 2016 | 53.01 | 53.65 | 52.51 | 53.58 | 790,942 | +1.11(+2.11%) |
Jul 21, 2016 | 52.60 | 53.27 | 52.06 | 52.48 | 990,661 | -0.53(-1.00%) |
Jul 20, 2016 | 52.52 | 53.33 | 52.10 | 53.01 | 966,335 | +0.80(+1.52%) |
Jul 19, 2016 | 52.48 | 52.69 | 51.67 | 52.21 | 985,673 | -1.55(-2.87%) |
Jul 18, 2016 | 51.93 | 53.87 | 51.93 | 53.76 | 1,158,598 | +1.32(+2.51%) |
Jul 15, 2016 | 52.70 | 52.77 | 51.85 | 52.44 | 1,079,220 | -0.33(-0.62%) |
Jul 14, 2016 | 52.21 | 53.21 | 51.95 | 52.77 | 1,915,745 | +2.13(+4.21%) |
Jul 13, 2016 | 50.99 | 51.00 | 49.64 | 50.64 | 1,449,555 | -0.16(-0.31%) |
Jul 12, 2016 | 50.73 | 51.32 | 50.30 | 50.79 | 1,695,475 | +1.96(+4.01%) |
Jul 11, 2016 | 48.67 | 49.29 | 48.55 | 48.84 | 1,518,292 | +1.44(+3.05%) |
Jul 08, 2016 | 46.14 | 47.48 | 44.64 | 47.39 | 1,772,530 | +2.75(+6.16%) |
Jul 07, 2016 | 45.60 | 45.97 | 44.21 | 44.64 | 1,433,989 | -0.27(-0.59%) |
Jul 06, 2016 | 43.46 | 44.94 | 42.82 | 44.91 | 1,632,610 | -0.43(-0.95%) |
Jul 05, 2016 | 46.35 | 46.50 | 45.08 | 45.34 | 1,408,383 | -3.02(-6.24%) |
Jul 01, 2016 | 47.93 | 48.35 | 48.35 | 48.35 | 1,817,827 | +1.23(+2.62%) |
Jun 30, 2016 | 46.30 | 47.42 | 45.65 | 47.12 | 2,061,130 | +1.44(+3.16%) |
Jun 29, 2016 | 44.88 | 45.67 | 44.69 | 45.67 | 1,771,242 | +3.19(+7.51%) |
Jun 28, 2016 | 41.84 | 42.57 | 41.41 | 42.48 | 2,286,073 | +3.49(+8.96%) |
Jun 27, 2016 | 40.06 | 40.06 | 37.80 | 38.99 | 2,109,039 | -1.67(-4.11%) |
Jun 24, 2016 | 41.16 | 43.99 | 40.30 | 40.66 | 2,259,367 | -8.99(-18.10%) |
Jun 23, 2016 | 48.16 | 49.68 | 47.58 | 49.65 | 1,536,462 | +3.48(+7.54%) |
Jun 22, 2016 | 46.85 | 47.16 | 46.08 | 46.17 | 1,697,429 | +0.18(+0.40%) |
Jun 21, 2016 | 45.51 | 46.34 | 44.82 | 45.99 | 1,627,237 | +1.09(+2.42%) |
Jun 20, 2016 | 45.14 | 45.76 | 44.80 | 44.90 | 2,157,117 | +2.32(+5.45%) |
Jun 17, 2016 | 42.52 | 42.73 | 41.73 | 42.58 | 2,050,650 | +0.21(+0.50%) |
Jun 16, 2016 | 40.45 | 42.43 | 39.70 | 42.37 | 2,006,391 | -0.26(-0.60%) |
Jun 15, 2016 | 42.74 | 43.84 | 42.35 | 42.62 | 2,020,595 | +1.12(+2.69%) |
Jun 14, 2016 | 41.54 | 42.14 | 40.48 | 41.51 | 2,018,023 | -0.41(-0.98%) |
Jun 13, 2016 | 42.01 | 43.12 | 41.77 | 41.92 | 1,846,590 | -1.91(-4.36%) |
Jun 10, 2016 | 44.44 | 45.03 | 43.42 | 43.83 | 2,111,922 | -3.49(-7.38%) |
Jun 09, 2016 | 47.06 | 47.67 | 46.84 | 47.32 | 1,859,472 | -1.73(-3.52%) |
Jun 08, 2016 | 48.91 | 49.29 | 48.47 | 49.05 | 2,150,786 | +1.04(+2.17%) |
Jun 07, 2016 | 47.59 | 48.13 | 47.52 | 48.01 | 1,603,671 | +1.31(+2.80%) |
Jun 06, 2016 | 45.84 | 46.95 | 45.70 | 46.70 | 2,811,199 | +1.44(+3.19%) |
Jun 03, 2016 | 44.88 | 45.34 | 43.90 | 45.25 | 2,906,353 | +2.00(+4.63%) |
Jun 02, 2016 | 42.21 | 43.44 | 41.98 | 43.25 | 1,578,364 | +1.01(+2.38%) |
Jun 01, 2016 | 41.95 | 42.54 | 41.58 | 42.25 | 2,624,266 | -0.17(-0.41%) |
May 31, 2016 | 42.56 | 43.02 | 42.03 | 42.42 | 2,812,912 | +0.27(+0.65%) |
May 27, 2016 | 42.70 | 42.15 | 42.15 | 42.15 | 1,877,878 | -0.07(-0.17%) |
May 26, 2016 | 42.41 | 42.61 | 41.58 | 42.22 | 1,832,061 | +0.79(+1.90%) |
May 25, 2016 | 41.12 | 41.96 | 41.08 | 41.43 | 2,604,619 | +1.45(+3.64%) |
May 24, 2016 | 39.42 | 40.24 | 39.29 | 39.98 | 1,996,827 | +1.21(+3.11%) |
May 23, 2016 | 38.77 | 39.51 | 38.71 | 38.77 | 2,647,540 | -0.26(-0.66%) |
May 20, 2016 | 38.93 | 39.37 | 38.85 | 39.03 | 2,334,034 | +1.09(+2.87%) |
May 19, 2016 | 37.96 | 38.28 | 37.24 | 37.94 | 3,692,907 | -1.04(-2.67%) |
May 18, 2016 | 39.34 | 40.63 | 38.35 | 38.98 | 3,249,186 | -1.15(-2.87%) |
May 17, 2016 | 40.47 | 41.06 | 39.86 | 40.13 | 2,460,975 | -0.65(-1.59%) |
May 16, 2016 | 40.53 | 41.14 | 40.46 | 40.78 | 2,082,050 | +1.43(+3.62%) |
May 13, 2016 | 40.49 | 41.04 | 39.08 | 39.36 | 2,249,094 | -2.25(-5.41%) |
May 12, 2016 | 42.62 | 42.82 | 41.12 | 41.61 | 2,385,434 | -0.30(-0.72%) |
May 11, 2016 | 42.14 | 42.79 | 41.63 | 41.91 | 2,186,292 | -0.27(-0.63%) |
May 10, 2016 | 41.30 | 42.28 | 41.24 | 42.17 | 2,543,953 | +2.18(+5.46%) |
May 09, 2016 | 41.26 | 41.30 | 39.60 | 39.99 | 2,680,264 | -1.52(-3.66%) |
May 06, 2016 | 40.92 | 42.07 | 40.85 | 41.51 | 3,342,556 | +0.15(+0.35%) |
May 05, 2016 | 42.69 | 42.73 | 41.01 | 41.36 | 2,500,374 | +0.02(+0.04%) |
May 04, 2016 | 42.70 | 42.92 | 41.33 | 41.34 | 2,712,874 | -2.28(-5.22%) |
May 03, 2016 | 44.76 | 45.07 | 43.49 | 43.62 | 4,155,790 | -3.94(-8.29%) |
May 02, 2016 | 47.94 | 47.95 | 46.88 | 47.56 | 2,291,248 | -0.38(-0.80%) |
Apr 29, 2016 | 48.12 | 48.70 | 46.76 | 47.94 | 3,463,039 | -0.57(-1.17%) |
Apr 28, 2016 | 48.59 | 49.88 | 48.22 | 48.51 | 2,680,848 | -1.63(-3.25%) |
Apr 27, 2016 | 48.56 | 50.37 | 48.20 | 50.14 | 2,550,351 | +0.93(+1.90%) |
Apr 26, 2016 | 48.76 | 49.27 | 48.36 | 49.20 | 1,803,910 | +1.48(+3.10%) |
Apr 25, 2016 | 48.46 | 48.55 | 47.47 | 47.72 | 2,051,814 | -1.01(-2.06%) |
Apr 22, 2016 | 48.90 | 49.95 | 48.51 | 48.73 | 2,134,080 | -0.79(-1.59%) |
Apr 21, 2016 | 50.68 | 50.68 | 49.23 | 49.51 | 2,976,196 | -1.50(-2.94%) |
Apr 20, 2016 | 50.62 | 51.85 | 49.96 | 51.01 | 2,624,877 | -0.76(-1.47%) |
Apr 19, 2016 | 51.08 | 52.08 | 50.76 | 51.77 | 3,056,884 | +2.24(+4.52%) |
Apr 18, 2016 | 48.32 | 50.23 | 47.86 | 49.53 | 4,133,080 | +0.57(+1.16%) |
Apr 15, 2016 | 49.47 | 49.72 | 48.83 | 48.97 | 2,373,770 | -0.79(-1.58%) |
Apr 14, 2016 | 50.20 | 50.27 | 49.48 | 49.75 | 1,647,929 | -0.68(-1.34%) |
Apr 13, 2016 | 50.22 | 50.48 | 49.55 | 50.43 | 3,089,821 | +2.57(+5.37%) |
Apr 12, 2016 | 46.24 | 48.32 | 45.67 | 47.86 | 2,196,015 | +2.20(+4.83%) |
Apr 11, 2016 | 46.21 | 46.71 | 45.58 | 45.66 | 2,214,881 | +1.63(+3.70%) |
Apr 08, 2016 | 44.60 | 44.81 | 43.63 | 44.03 | 2,344,437 | +2.11(+5.04%) |
Apr 07, 2016 | 42.89 | 43.11 | 41.56 | 41.92 | 2,234,108 | -2.57(-5.77%) |
Apr 06, 2016 | 42.65 | 44.59 | 42.35 | 44.49 | 2,550,358 | +1.49(+3.47%) |
Apr 05, 2016 | 43.54 | 44.01 | 42.81 | 43.00 | 2,356,296 | -2.64(-5.79%) |
Apr 04, 2016 | 47.31 | 47.34 | 45.61 | 45.64 | 2,149,296 | -1.80(-3.80%) |
Apr 01, 2016 | 44.75 | 47.62 | 44.36 | 47.44 | 2,455,951 | -0.39(-0.82%) |
Mar 31, 2016 | 48.42 | 48.90 | 47.43 | 47.83 | 1,906,940 | -0.17(-0.36%) |
Mar 30, 2016 | 48.63 | 49.17 | 47.93 | 48.01 | 1,974,183 | +1.44(+3.08%) |
Mar 29, 2016 | 43.85 | 46.58 | 43.62 | 46.57 | 2,265,370 | +1.90(+4.26%) |
Mar 28, 2016 | 44.28 | 44.74 | 44.11 | 44.67 | 2,535,591 | +0.42(+0.95%) |