Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.97 | 53.40 | 52.92 | 53.22 | 346,002 | +0.52(+0.99%) |
Sep 29, 2016 | 53.20 | 53.21 | 52.59 | 52.70 | 199,941 | -0.54(-1.01%) |
Sep 28, 2016 | 53.09 | 53.27 | 52.85 | 53.24 | 201,384 | +0.23(+0.42%) |
Sep 27, 2016 | 52.67 | 53.05 | 52.59 | 53.01 | 290,766 | +0.36(+0.69%) |
Sep 26, 2016 | 52.89 | 52.89 | 52.60 | 52.65 | 224,771 | -0.40(-0.76%) |
Sep 23, 2016 | 53.31 | 53.33 | 53.04 | 53.05 | 360,271 | -0.35(-0.66%) |
Sep 22, 2016 | 53.30 | 53.48 | 53.14 | 53.40 | 482,155 | +0.40(+0.76%) |
Sep 21, 2016 | 52.57 | 53.07 | 52.38 | 53.00 | 308,366 | +0.59(+1.13%) |
Sep 20, 2016 | 52.59 | 52.70 | 52.40 | 52.41 | 290,606 | +0.07(+0.13%) |
Sep 19, 2016 | 52.38 | 52.63 | 52.27 | 52.34 | 190,686 | +0.17(+0.32%) |
Sep 16, 2016 | 52.33 | 52.33 | 52.01 | 52.18 | 259,518 | -0.27(-0.52%) |
Sep 15, 2016 | 51.94 | 52.59 | 51.93 | 52.45 | 273,118 | +0.41(+0.79%) |
Sep 14, 2016 | 52.17 | 52.43 | 51.91 | 52.04 | 365,371 | -0.11(-0.21%) |
Sep 13, 2016 | 52.71 | 52.75 | 52.08 | 52.15 | 850,832 | -0.88(-1.65%) |
Sep 12, 2016 | 52.11 | 53.12 | 52.11 | 53.03 | 662,697 | +0.75(+1.44%) |
Sep 09, 2016 | 53.56 | 53.56 | 52.27 | 52.27 | 666,341 | -1.53(-2.84%) |
Sep 08, 2016 | 54.01 | 54.01 | 53.79 | 53.80 | 347,351 | -0.27(-0.50%) |
Sep 07, 2016 | 54.22 | 54.22 | 53.91 | 54.08 | 324,742 | -0.18(-0.32%) |
Sep 06, 2016 | 54.24 | 54.28 | 53.99 | 54.25 | 283,371 | +0.06(+0.11%) |
Sep 02, 2016 | 54.14 | 54.19 | 54.19 | 54.19 | 291,826 | +0.25(+0.47%) |
Sep 01, 2016 | 53.96 | 53.98 | 53.58 | 53.94 | 287,150 | +0.00(+0.00%) |
Aug 31, 2016 | 54.11 | 54.11 | 53.77 | 53.94 | 273,432 | -0.19(-0.36%) |
Aug 30, 2016 | 54.31 | 54.31 | 54.00 | 54.14 | 270,164 | -0.16(-0.29%) |
Aug 29, 2016 | 53.94 | 54.31 | 53.76 | 54.29 | 285,626 | +0.42(+0.78%) |
Aug 26, 2016 | 54.16 | 54.40 | 53.69 | 53.87 | 188,097 | -0.19(-0.34%) |
Aug 25, 2016 | 54.06 | 54.23 | 54.00 | 54.06 | 220,464 | -0.05(-0.09%) |
Aug 24, 2016 | 54.36 | 54.36 | 54.00 | 54.11 | 189,192 | -0.26(-0.48%) |
Aug 23, 2016 | 54.47 | 54.54 | 54.36 | 54.37 | 253,801 | +0.08(+0.14%) |
Aug 22, 2016 | 54.23 | 54.32 | 54.12 | 54.29 | 248,918 | +0.02(+0.04%) |
Aug 19, 2016 | 54.19 | 54.32 | 53.97 | 54.27 | 178,163 | -0.05(-0.09%) |
Aug 18, 2016 | 54.25 | 54.32 | 54.18 | 54.32 | 217,304 | +0.10(+0.18%) |
Aug 17, 2016 | 54.14 | 54.23 | 53.89 | 54.22 | 356,262 | +0.01(+0.02%) |
Aug 16, 2016 | 54.44 | 54.51 | 54.19 | 54.21 | 255,848 | -0.23(-0.43%) |
Aug 15, 2016 | 54.55 | 54.60 | 54.45 | 54.45 | 262,082 | +0.03(+0.05%) |
Aug 12, 2016 | 54.41 | 54.48 | 54.33 | 54.42 | 170,584 | -0.03(-0.05%) |
Aug 11, 2016 | 54.39 | 54.48 | 54.29 | 54.45 | 307,099 | +0.25(+0.47%) |
Aug 10, 2016 | 54.21 | 54.28 | 54.09 | 54.19 | 260,368 | +0.04(+0.07%) |
Aug 09, 2016 | 54.18 | 54.25 | 54.03 | 54.16 | 407,668 | +0.00(+0.00%) |
Aug 08, 2016 | 54.24 | 54.25 | 54.08 | 54.16 | 272,274 | +0.00(+0.00%) |
Aug 05, 2016 | 53.97 | 54.19 | 53.97 | 54.16 | 262,409 | +0.29(+0.54%) |
Aug 04, 2016 | 53.82 | 53.93 | 53.65 | 53.86 | 645,898 | +0.07(+0.13%) |
Aug 03, 2016 | 53.87 | 53.88 | 53.62 | 53.80 | 219,361 | -0.02(-0.04%) |
Aug 02, 2016 | 54.08 | 54.20 | 53.61 | 53.81 | 356,430 | -0.25(-0.47%) |
Aug 01, 2016 | 54.09 | 54.29 | 53.96 | 54.07 | 305,821 | -0.17(-0.31%) |
Jul 29, 2016 | 54.10 | 54.36 | 53.99 | 54.23 | 249,481 | +0.02(+0.04%) |
Jul 28, 2016 | 54.02 | 54.28 | 53.92 | 54.21 | 328,923 | +0.15(+0.27%) |
Jul 27, 2016 | 54.37 | 54.37 | 53.85 | 54.07 | 301,024 | -0.36(-0.66%) |
Jul 26, 2016 | 54.37 | 54.50 | 54.19 | 54.43 | 469,435 | -0.01(-0.02%) |
Jul 25, 2016 | 54.48 | 54.48 | 54.19 | 54.44 | 316,272 | -0.07(-0.13%) |
Jul 22, 2016 | 54.32 | 54.51 | 54.25 | 54.51 | 381,870 | +0.25(+0.47%) |
Jul 21, 2016 | 54.50 | 54.50 | 54.10 | 54.25 | 379,312 | -0.30(-0.54%) |
Jul 20, 2016 | 54.52 | 54.63 | 54.44 | 54.55 | 405,756 | +0.11(+0.21%) |
Jul 19, 2016 | 54.46 | 54.46 | 54.24 | 54.44 | 374,501 | -0.08(-0.14%) |
Jul 18, 2016 | 54.56 | 54.62 | 54.40 | 54.52 | 416,962 | -0.01(-0.02%) |
Jul 15, 2016 | 54.69 | 54.71 | 54.38 | 54.53 | 228,726 | -0.01(-0.02%) |
Jul 14, 2016 | 54.71 | 54.72 | 54.48 | 54.54 | 506,799 | +0.11(+0.20%) |
Jul 13, 2016 | 54.45 | 54.45 | 54.21 | 54.43 | 441,576 | +0.07(+0.13%) |
Jul 12, 2016 | 54.24 | 54.44 | 54.19 | 54.36 | 480,303 | +0.30(+0.56%) |
Jul 11, 2016 | 54.11 | 54.22 | 53.95 | 54.06 | 431,893 | +0.12(+0.22%) |
Jul 08, 2016 | 53.40 | 53.96 | 53.13 | 53.94 | 353,453 | +0.81(+1.52%) |
Jul 07, 2016 | 53.23 | 53.38 | 52.91 | 53.13 | 489,264 | -0.04(-0.07%) |
Jul 06, 2016 | 52.76 | 53.19 | 52.64 | 53.17 | 438,952 | +0.31(+0.59%) |
Jul 05, 2016 | 52.92 | 53.02 | 52.75 | 52.86 | 931,082 | -0.18(-0.33%) |