Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 52.95 | 53.80 | 51.91 | 53.80 | 245,861 | +0.80(+1.51%) |
Oct 28, 2016 | 53.30 | 53.90 | 52.45 | 53.00 | 261,951 | -0.45(-0.84%) |
Oct 27, 2016 | 54.40 | 54.85 | 52.85 | 53.45 | 199,731 | -1.00(-1.84%) |
Oct 26, 2016 | 54.15 | 55.20 | 54.05 | 54.45 | 112,410 | +0.05(+0.09%) |
Oct 25, 2016 | 55.00 | 55.95 | 53.90 | 54.40 | 198,797 | -1.40(-2.51%) |
Oct 24, 2016 | 56.00 | 56.70 | 55.65 | 55.80 | 130,507 | +0.05(+0.09%) |
Oct 21, 2016 | 55.10 | 56.20 | 55.10 | 55.75 | 266,373 | +0.15(+0.27%) |
Oct 20, 2016 | 55.10 | 55.80 | 54.65 | 55.60 | 303,784 | +0.30(+0.54%) |
Oct 19, 2016 | 53.55 | 55.45 | 52.90 | 55.30 | 225,605 | +1.25(+2.31%) |
Oct 18, 2016 | 54.50 | 55.02 | 54.00 | 54.05 | 153,455 | +0.10(+0.19%) |
Oct 17, 2016 | 55.30 | 55.65 | 53.90 | 53.95 | 279,271 | -1.42(-2.56%) |
Oct 14, 2016 | 54.92 | 55.57 | 54.92 | 55.37 | 139,740 | +0.58(+1.06%) |
Oct 13, 2016 | 55.86 | 55.93 | 54.60 | 54.79 | 298,213 | -1.63(-2.89%) |
Oct 12, 2016 | 55.99 | 56.76 | 55.82 | 56.42 | 139,623 | +0.57(+1.02%) |
Oct 11, 2016 | 56.50 | 56.71 | 55.63 | 55.85 | 147,150 | -0.48(-0.85%) |
Oct 10, 2016 | 55.75 | 56.66 | 55.75 | 56.33 | 154,751 | +0.80(+1.44%) |
Oct 07, 2016 | 55.22 | 55.92 | 55.14 | 55.53 | 148,363 | +0.50(+0.91%) |
Oct 06, 2016 | 55.55 | 55.55 | 55.00 | 55.03 | 163,856 | -0.31(-0.56%) |
Oct 05, 2016 | 54.91 | 55.73 | 54.86 | 55.34 | 165,072 | +0.54(+0.99%) |
Oct 04, 2016 | 53.72 | 55.15 | 53.58 | 54.80 | 362,583 | +1.02(+1.90%) |
Oct 03, 2016 | 54.41 | 54.75 | 53.54 | 53.78 | 310,982 | -0.68(-1.25%) |
Sep 30, 2016 | 54.15 | 54.74 | 53.71 | 54.46 | 232,113 | +0.33(+0.61%) |
Sep 29, 2016 | 53.72 | 54.50 | 53.72 | 54.13 | 343,116 | +0.09(+0.17%) |
Sep 28, 2016 | 53.39 | 54.15 | 53.08 | 54.04 | 304,723 | +0.48(+0.90%) |
Sep 27, 2016 | 53.03 | 53.67 | 52.83 | 53.56 | 270,243 | +0.48(+0.90%) |
Sep 26, 2016 | 53.03 | 53.42 | 52.48 | 53.08 | 340,720 | -0.27(-0.51%) |
Sep 23, 2016 | 53.09 | 54.27 | 53.09 | 53.35 | 335,890 | +0.26(+0.49%) |
Sep 22, 2016 | 52.20 | 53.25 | 51.92 | 53.09 | 300,381 | +1.19(+2.29%) |
Sep 21, 2016 | 51.90 | 52.00 | 51.28 | 51.90 | 339,872 | +0.40(+0.78%) |
Sep 20, 2016 | 52.31 | 52.39 | 51.28 | 51.50 | 384,962 | -0.32(-0.62%) |
Sep 19, 2016 | 50.86 | 52.06 | 50.86 | 51.82 | 314,925 | +1.46(+2.90%) |
Sep 16, 2016 | 51.24 | 51.59 | 50.23 | 50.36 | 436,043 | -0.67(-1.31%) |
Sep 15, 2016 | 49.38 | 51.05 | 49.08 | 51.03 | 247,708 | +1.47(+2.97%) |
Sep 14, 2016 | 49.54 | 50.01 | 49.10 | 49.56 | 374,599 | -0.01(-0.02%) |
Sep 13, 2016 | 50.10 | 50.25 | 48.55 | 49.57 | 316,549 | -0.61(-1.22%) |
Sep 12, 2016 | 48.74 | 50.35 | 48.44 | 50.18 | 321,814 | +1.65(+3.40%) |
Sep 09, 2016 | 48.02 | 49.35 | 48.00 | 48.53 | 412,878 | +0.43(+0.89%) |
Sep 08, 2016 | 49.01 | 49.03 | 48.04 | 48.10 | 281,617 | -1.30(-2.63%) |
Sep 07, 2016 | 48.51 | 49.47 | 47.94 | 49.40 | 343,284 | +0.65(+1.33%) |
Sep 06, 2016 | 49.50 | 49.50 | 47.66 | 48.75 | 604,038 | -0.29(-0.59%) |
Sep 02, 2016 | 48.04 | 49.04 | 49.04 | 49.04 | 2,042,300 | +0.25(+0.51%) |
Sep 01, 2016 | 56.36 | 56.36 | 48.43 | 48.79 | 4,061,203 | -23.85(-32.83%) |
Aug 31, 2016 | 72.46 | 73.17 | 71.83 | 72.64 | 185,400 | +0.38(+0.53%) |
Aug 30, 2016 | 72.73 | 73.45 | 71.86 | 72.26 | 194,155 | -1.11(-1.51%) |
Aug 29, 2016 | 72.72 | 73.45 | 72.63 | 73.37 | 75,056 | +0.79(+1.09%) |
Aug 26, 2016 | 73.00 | 73.30 | 72.09 | 72.58 | 69,505 | -0.42(-0.58%) |
Aug 25, 2016 | 72.38 | 73.13 | 71.77 | 73.00 | 111,682 | +0.58(+0.80%) |
Aug 24, 2016 | 73.52 | 73.52 | 72.14 | 72.42 | 116,021 | -1.41(-1.91%) |
Aug 23, 2016 | 73.20 | 73.98 | 72.98 | 73.83 | 73,089 | +0.98(+1.35%) |
Aug 22, 2016 | 73.47 | 73.85 | 72.30 | 72.85 | 96,645 | -0.73(-0.99%) |
Aug 19, 2016 | 71.89 | 74.21 | 71.72 | 73.58 | 187,291 | +1.59(+2.21%) |
Aug 18, 2016 | 71.10 | 72.13 | 70.49 | 71.99 | 82,861 | +1.23(+1.74%) |
Aug 17, 2016 | 71.35 | 71.98 | 70.28 | 70.76 | 136,304 | -0.91(-1.27%) |
Aug 16, 2016 | 71.60 | 71.99 | 71.03 | 71.67 | 146,124 | +0.17(+0.24%) |
Aug 15, 2016 | 70.51 | 71.53 | 70.07 | 71.50 | 75,859 | +1.29(+1.84%) |
Aug 12, 2016 | 69.92 | 70.48 | 69.39 | 70.21 | 57,351 | +0.35(+0.50%) |
Aug 11, 2016 | 68.78 | 70.46 | 68.78 | 69.86 | 90,741 | +1.89(+2.78%) |
Aug 10, 2016 | 68.79 | 69.51 | 67.96 | 67.97 | 72,924 | -0.43(-0.63%) |
Aug 09, 2016 | 69.25 | 69.56 | 68.31 | 68.40 | 85,534 | -1.09(-1.57%) |
Aug 08, 2016 | 69.98 | 69.98 | 69.28 | 69.49 | 103,080 | -0.35(-0.50%) |
Aug 05, 2016 | 67.92 | 70.26 | 67.91 | 69.84 | 142,116 | +2.50(+3.71%) |
Aug 04, 2016 | 67.14 | 68.36 | 66.88 | 67.34 | 259,847 | +0.36(+0.54%) |
Aug 03, 2016 | 65.78 | 67.07 | 65.07 | 66.98 | 116,034 | +0.64(+0.96%) |
Aug 02, 2016 | 68.79 | 69.20 | 66.16 | 66.34 | 134,710 | -2.37(-3.45%) |