Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.53 | 55.53 | 54.36 | 54.87 | 501,294 | -0.38(-0.69%) |
Sep 29, 2016 | 56.39 | 56.39 | 55.18 | 55.25 | 226,977 | -1.02(-1.80%) |
Sep 28, 2016 | 56.28 | 56.75 | 55.07 | 56.27 | 191,669 | +0.40(+0.71%) |
Sep 27, 2016 | 55.96 | 56.55 | 55.23 | 55.87 | 1,292,324 | -0.50(-0.88%) |
Sep 26, 2016 | 56.72 | 56.78 | 55.97 | 56.37 | 277,870 | +0.03(+0.05%) |
Sep 23, 2016 | 56.09 | 56.83 | 56.05 | 56.34 | 153,844 | +0.02(+0.04%) |
Sep 22, 2016 | 56.36 | 56.63 | 56.10 | 56.32 | 319,955 | +0.58(+1.05%) |
Sep 21, 2016 | 54.25 | 55.92 | 53.65 | 55.74 | 322,807 | +1.95(+3.63%) |
Sep 20, 2016 | 54.52 | 54.92 | 53.71 | 53.79 | 193,347 | -0.98(-1.79%) |
Sep 19, 2016 | 54.53 | 55.06 | 54.53 | 54.76 | 190,065 | +0.22(+0.41%) |
Sep 16, 2016 | 54.02 | 54.54 | 53.73 | 54.54 | 634,029 | +0.19(+0.34%) |
Sep 15, 2016 | 55.87 | 55.90 | 54.02 | 54.35 | 354,113 | -0.46(-0.84%) |
Sep 14, 2016 | 54.56 | 55.38 | 54.53 | 54.82 | 515,114 | +0.25(+0.46%) |
Sep 13, 2016 | 55.70 | 55.70 | 54.25 | 54.56 | 694,639 | -1.26(-2.26%) |
Sep 12, 2016 | 55.98 | 56.46 | 55.77 | 55.82 | 383,152 | -0.65(-1.15%) |
Sep 09, 2016 | 56.77 | 57.50 | 56.13 | 56.47 | 508,646 | -0.93(-1.62%) |
Sep 08, 2016 | 57.27 | 58.03 | 57.14 | 57.40 | 504,093 | +0.31(+0.54%) |
Sep 07, 2016 | 57.03 | 57.39 | 56.82 | 57.09 | 369,949 | +0.14(+0.25%) |
Sep 06, 2016 | 57.08 | 57.45 | 56.26 | 56.95 | 282,292 | +0.17(+0.30%) |
Sep 02, 2016 | 56.41 | 56.77 | 56.77 | 56.77 | 149,956 | +0.47(+0.83%) |
Sep 01, 2016 | 56.54 | 56.89 | 55.87 | 56.31 | 227,697 | -0.31(-0.55%) |
Aug 31, 2016 | 56.74 | 56.97 | 56.03 | 56.62 | 262,800 | -0.50(-0.87%) |
Aug 30, 2016 | 57.48 | 57.48 | 56.90 | 57.11 | 351,206 | -0.22(-0.39%) |
Aug 29, 2016 | 56.76 | 57.47 | 56.57 | 57.34 | 217,703 | +0.25(+0.44%) |
Aug 26, 2016 | 57.08 | 57.36 | 56.51 | 57.08 | 193,682 | +0.11(+0.19%) |
Aug 25, 2016 | 57.00 | 57.39 | 56.62 | 56.98 | 197,314 | -0.06(-0.10%) |
Aug 24, 2016 | 56.75 | 57.13 | 56.41 | 57.03 | 180,507 | +0.17(+0.29%) |
Aug 23, 2016 | 56.23 | 57.07 | 55.94 | 56.87 | 238,040 | +0.63(+1.11%) |
Aug 22, 2016 | 56.34 | 56.59 | 55.96 | 56.24 | 280,657 | -0.42(-0.74%) |
Aug 19, 2016 | 57.25 | 57.25 | 56.12 | 56.66 | 238,359 | -0.48(-0.83%) |
Aug 18, 2016 | 56.39 | 57.23 | 56.18 | 57.13 | 313,900 | +1.11(+1.98%) |
Aug 17, 2016 | 56.41 | 57.04 | 55.72 | 56.03 | 347,206 | -0.31(-0.55%) |
Aug 16, 2016 | 56.98 | 57.15 | 56.26 | 56.33 | 285,722 | -0.73(-1.29%) |
Aug 15, 2016 | 56.75 | 57.93 | 55.92 | 57.07 | 270,053 | +0.76(+1.36%) |
Aug 12, 2016 | 56.41 | 57.03 | 55.85 | 56.31 | 381,128 | -0.03(-0.05%) |
Aug 11, 2016 | 56.05 | 56.88 | 55.93 | 56.33 | 164,867 | +0.40(+0.71%) |
Aug 10, 2016 | 55.24 | 55.97 | 54.94 | 55.94 | 243,597 | +0.63(+1.15%) |
Aug 09, 2016 | 55.39 | 55.81 | 55.02 | 55.30 | 174,353 | -0.05(-0.09%) |
Aug 08, 2016 | 55.36 | 56.33 | 55.02 | 55.36 | 346,410 | +0.22(+0.41%) |
Aug 05, 2016 | 55.63 | 56.34 | 54.92 | 55.13 | 479,460 | -0.32(-0.58%) |
Aug 04, 2016 | 56.22 | 56.75 | 55.30 | 55.46 | 584,981 | -0.84(-1.48%) |
Aug 03, 2016 | 55.90 | 56.46 | 55.58 | 56.29 | 262,379 | +0.37(+0.67%) |
Aug 02, 2016 | 55.52 | 56.25 | 54.42 | 55.92 | 589,967 | +0.00(+0.00%) |
Aug 01, 2016 | 56.75 | 56.85 | 55.48 | 55.92 | 348,259 | -0.99(-1.74%) |
Jul 29, 2016 | 55.97 | 56.91 | 55.49 | 56.91 | 175,429 | +0.96(+1.71%) |
Jul 28, 2016 | 54.53 | 56.08 | 54.30 | 55.95 | 280,513 | +1.43(+2.62%) |
Jul 27, 2016 | 54.29 | 54.96 | 54.05 | 54.53 | 235,393 | +0.14(+0.25%) |
Jul 26, 2016 | 55.13 | 55.14 | 54.12 | 54.39 | 289,311 | -0.75(-1.36%) |
Jul 25, 2016 | 55.09 | 55.29 | 54.26 | 55.14 | 453,070 | -0.26(-0.46%) |
Jul 22, 2016 | 54.87 | 55.67 | 54.64 | 55.40 | 353,123 | +0.43(+0.79%) |
Jul 21, 2016 | 55.15 | 55.45 | 54.13 | 54.96 | 255,290 | -0.26(-0.46%) |
Jul 20, 2016 | 54.27 | 55.60 | 53.95 | 55.22 | 480,267 | +0.63(+1.16%) |
Jul 19, 2016 | 55.14 | 55.52 | 54.11 | 54.58 | 467,752 | -0.73(-1.33%) |
Jul 18, 2016 | 55.92 | 56.24 | 55.15 | 55.32 | 257,900 | -0.76(-1.35%) |
Jul 15, 2016 | 56.73 | 56.76 | 55.51 | 56.07 | 213,759 | -0.30(-0.53%) |
Jul 14, 2016 | 55.83 | 56.49 | 55.41 | 56.37 | 354,019 | +0.87(+1.57%) |
Jul 13, 2016 | 55.88 | 56.37 | 55.09 | 55.50 | 371,776 | -0.51(-0.90%) |
Jul 12, 2016 | 56.19 | 57.26 | 55.86 | 56.01 | 390,952 | +0.64(+1.16%) |
Jul 11, 2016 | 56.21 | 56.58 | 55.24 | 55.37 | 307,006 | -0.53(-0.94%) |
Jul 08, 2016 | 55.90 | 56.29 | 55.43 | 55.90 | 261,429 | +0.19(+0.35%) |
Jul 07, 2016 | 56.15 | 57.38 | 55.45 | 55.70 | 248,874 | -0.24(-0.43%) |
Jul 06, 2016 | 55.30 | 56.11 | 54.81 | 55.95 | 858,400 | +0.31(+0.55%) |
Jul 05, 2016 | 55.98 | 56.42 | 55.41 | 55.64 | 235,067 | -0.64(-1.14%) |