Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.22 | 55.54 | 55.22 | 55.37 | 1,004 | +0.08(+0.14%) |
Sep 29, 2016 | 55.29 | 55.29 | 55.29 | 55.29 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 55.27 | 55.32 | 55.25 | 55.29 | 1,411 | +0.02(+0.03%) |
Sep 27, 2016 | 55.26 | 55.27 | 55.21 | 55.27 | 1,451 | +0.30(+0.55%) |
Sep 26, 2016 | 55.06 | 55.06 | 54.97 | 54.97 | 1,509 | -0.38(-0.69%) |
Sep 23, 2016 | 55.40 | 55.43 | 55.35 | 55.35 | 427 | -0.18(-0.32%) |
Sep 22, 2016 | 55.62 | 55.62 | 55.53 | 55.53 | 1,948 | +0.61(+1.10%) |
Sep 21, 2016 | 54.93 | 54.93 | 54.68 | 54.92 | 3,091 | +0.18(+0.32%) |
Sep 20, 2016 | 54.87 | 54.87 | 54.75 | 54.75 | 678 | +0.05(+0.10%) |
Sep 19, 2016 | 54.92 | 54.92 | 54.69 | 54.69 | 595 | +0.20(+0.36%) |
Sep 16, 2016 | 54.45 | 54.50 | 54.45 | 54.50 | 623 | -0.26(-0.48%) |
Sep 15, 2016 | 54.76 | 54.76 | 54.76 | 54.76 | 132 | +0.47(+0.86%) |
Sep 14, 2016 | 54.29 | 54.29 | 54.29 | 54.29 | 398 | -0.01(-0.02%) |
Sep 13, 2016 | 54.44 | 54.56 | 54.30 | 54.30 | 46,035 | -0.04(-0.08%) |
Sep 12, 2016 | 54.35 | 54.35 | 54.26 | 54.35 | 1,105 | -0.55(-1.00%) |
Sep 09, 2016 | 55.24 | 55.24 | 54.90 | 54.90 | 749 | -0.70(-1.26%) |
Sep 08, 2016 | 55.68 | 55.76 | 55.59 | 55.59 | 841 | -0.19(-0.34%) |
Sep 07, 2016 | 55.79 | 55.85 | 55.69 | 55.78 | 2,343 | +0.02(+0.03%) |
Sep 06, 2016 | 55.72 | 55.77 | 55.71 | 55.77 | 3,939 | +0.43(+0.77%) |
Sep 01, 2016 | 55.46 | 55.34 | 55.34 | 55.34 | 916 | +0.03(+0.05%) |
Aug 31, 2016 | 55.45 | 55.45 | 55.30 | 55.31 | 1,000 | -0.15(-0.26%) |
Aug 30, 2016 | 55.48 | 55.48 | 55.45 | 55.46 | 2,889 | -0.25(-0.46%) |
Aug 29, 2016 | 55.78 | 55.78 | 55.72 | 55.72 | 420 | +0.47(+0.85%) |
Aug 26, 2016 | 55.71 | 55.71 | 55.24 | 55.24 | 8,171 | -0.29(-0.52%) |
Aug 25, 2016 | 55.63 | 55.66 | 55.51 | 55.53 | 910 | -0.18(-0.32%) |
Aug 24, 2016 | 55.76 | 55.76 | 55.71 | 55.71 | 1,158 | -0.15(-0.26%) |
Aug 23, 2016 | 55.86 | 55.86 | 55.86 | 55.86 | 481 | +0.17(+0.31%) |
Aug 22, 2016 | 55.68 | 55.68 | 55.68 | 55.68 | 8,937 | -0.09(-0.16%) |
Aug 19, 2016 | 55.58 | 55.77 | 55.58 | 55.77 | 3,437 | +0.09(+0.15%) |
Aug 18, 2016 | 55.68 | 55.75 | 55.68 | 55.68 | 1,709 | +0.06(+0.11%) |
Aug 17, 2016 | 55.42 | 55.62 | 55.42 | 55.62 | 3,241 | -0.03(-0.06%) |
Aug 16, 2016 | 55.66 | 55.66 | 55.66 | 55.66 | 309 | -0.15(-0.27%) |
Aug 12, 2016 | 55.80 | 55.80 | 55.80 | 55.80 | 99 | -0.10(-0.17%) |
Aug 11, 2016 | 55.93 | 55.94 | 55.82 | 55.90 | 2,323 | +0.31(+0.57%) |
Aug 10, 2016 | 55.57 | 55.59 | 55.57 | 55.59 | 663 | -0.15(-0.26%) |
Aug 09, 2016 | 56.40 | 56.40 | 55.66 | 55.73 | 1,578 | +0.14(+0.26%) |
Aug 08, 2016 | 54.90 | 55.66 | 54.90 | 55.59 | 2,167 | +0.05(+0.08%) |
Aug 05, 2016 | 55.59 | 55.59 | 55.54 | 55.54 | 343 | +0.32(+0.57%) |
Aug 04, 2016 | 55.25 | 55.28 | 55.22 | 55.22 | 1,476 | +0.12(+0.22%) |
Aug 03, 2016 | 55.08 | 55.10 | 55.08 | 55.10 | 917 | +0.12(+0.22%) |
Aug 02, 2016 | 54.98 | 54.98 | 54.98 | 54.98 | 458 | -0.50(-0.90%) |
Aug 01, 2016 | 55.45 | 55.49 | 55.45 | 55.48 | 751 | -0.04(-0.08%) |
Jul 29, 2016 | 55.31 | 55.54 | 55.31 | 55.52 | 957 | +0.12(+0.22%) |
Jul 28, 2016 | 55.40 | 55.40 | 55.40 | 55.40 | 309 | +0.04(+0.08%) |
Jul 27, 2016 | 55.36 | 55.36 | 55.36 | 55.36 | 300 | -0.07(-0.13%) |
Jul 26, 2016 | 55.38 | 55.43 | 55.34 | 55.43 | 1,409 | +0.08(+0.15%) |
Jul 25, 2016 | 55.49 | 55.49 | 55.35 | 55.35 | 3,562 | -0.17(-0.31%) |
Jul 22, 2016 | 55.31 | 55.54 | 55.31 | 55.52 | 1,782 | -0.00(-0.00%) |
Jul 20, 2016 | 55.51 | 55.52 | 55.52 | 55.52 | 572 | +0.23(+0.41%) |
Jul 18, 2016 | 55.28 | 55.30 | 55.30 | 55.30 | 687 | +0.13(+0.24%) |
Jul 15, 2016 | 55.17 | 55.17 | 55.17 | 55.17 | 236 | -0.10(-0.17%) |
Jul 14, 2016 | 56.00 | 56.00 | 55.26 | 55.26 | 859 | +0.25(+0.45%) |
Jul 13, 2016 | 54.96 | 55.04 | 54.91 | 55.02 | 1,156 | +0.02(+0.03%) |
Jul 12, 2016 | 54.85 | 55.04 | 54.85 | 55.00 | 4,205 | +0.28(+0.51%) |
Jul 11, 2016 | 55.38 | 55.38 | 54.70 | 54.72 | 5,902 | +1.08(+2.02%) |
Jul 07, 2016 | 54.03 | 54.03 | 53.62 | 53.64 | 2 | -0.13(-0.23%) |
Jul 06, 2016 | 53.41 | 53.79 | 53.41 | 53.76 | 1,224 | -0.08(-0.16%) |
Jul 01, 2016 | 53.79 | 53.85 | 53.85 | 53.85 | 572 | +0.26(+0.49%) |
Jun 30, 2016 | 53.59 | 53.59 | 53.59 | 53.59 | 187 | +0.67(+1.27%) |
Jun 29, 2016 | 52.83 | 52.94 | 52.83 | 52.92 | 1,858 | +0.80(+1.54%) |
Jun 28, 2016 | 52.04 | 52.14 | 52.04 | 52.12 | 76,717 | +0.81(+1.57%) |
Jun 27, 2016 | 51.46 | 51.47 | 51.31 | 51.31 | 4,811 | -1.29(-2.45%) |
Jun 24, 2016 | 52.30 | 52.60 | 52.30 | 52.60 | 687 | -0.99(-1.86%) |
Jun 23, 2016 | 53.51 | 53.60 | 53.51 | 53.60 | 2,864 | +0.41(+0.77%) |
Jun 22, 2016 | 53.32 | 53.34 | 53.19 | 53.19 | 1,099 | -0.19(-0.35%) |
Jun 06, 2016 | 53.37 | 53.37 | 53.37 | 53.37 | 182 | +0.21(+0.39%) |
Jun 02, 2016 | 53.16 | 53.16 | 53.16 | 53.16 | 1,382 | +0.21(+0.39%) |
May 31, 2016 | 52.95 | 52.95 | 52.95 | 52.95 | 65 | -0.00(-0.01%) |
May 25, 2016 | 52.96 | 52.96 | 52.96 | 52.96 | 115 | +0.76(+1.46%) |
May 20, 2016 | 52.20 | 52.20 | 52.20 | 52.20 | 2,303 | +0.15(+0.28%) |
May 17, 2016 | 52.05 | 52.05 | 52.05 | 52.05 | 230 | -0.44(-0.84%) |
May 13, 2016 | 52.49 | 52.49 | 52.49 | 52.49 | 115 | -0.21(-0.40%) |
May 12, 2016 | 52.51 | 52.70 | 52.40 | 52.70 | 4,732 | -0.08(-0.15%) |
May 11, 2016 | 52.93 | 52.93 | 52.78 | 52.78 | 307 | +0.24(+0.45%) |
May 03, 2016 | 52.54 | 52.54 | 52.54 | 52.54 | 1 | -0.21(-0.40%) |
May 02, 2016 | 52.58 | 52.75 | 52.57 | 52.75 | 3,044 | -0.08(-0.14%) |
Apr 22, 2016 | 52.83 | 52.83 | 52.83 | 52.83 | 691 | -0.74(-1.37%) |
Apr 20, 2016 | 53.46 | 53.57 | 53.57 | 53.57 | 460 | +0.40(+0.76%) |
Apr 18, 2016 | 53.16 | 53.16 | 53.16 | 53.16 | 575 | +0.29(+0.55%) |
Apr 15, 2016 | 52.88 | 52.94 | 52.87 | 52.87 | 816 | +0.36(+0.69%) |
Apr 06, 2016 | 52.51 | 52.51 | 52.51 | 52.51 | 46 | -0.13(-0.25%) |
Mar 30, 2016 | 52.64 | 52.64 | 52.64 | 52.64 | 691 | +0.80(+1.54%) |
Mar 23, 2016 | 51.84 | 51.84 | 51.84 | 51.84 | 345 | -0.23(-0.43%) |
Mar 21, 2016 | 52.04 | 52.07 | 52.04 | 52.07 | 3 | +2.39(+4.82%) |
Feb 26, 2016 | 49.71 | 49.74 | 49.63 | 49.67 | 77 | +0.59(+1.20%) |
Feb 23, 2016 | 49.46 | 49.46 | 49.09 | 49.09 | 19 | +0.09(+0.18%) |
Feb 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 115 | +0.02(+0.04%) |
Feb 17, 2016 | 48.98 | 48.98 | 48.98 | 48.98 | 733 | +1.43(+3.01%) |
Feb 12, 2016 | 47.36 | 47.55 | 47.55 | 47.55 | 2,316 | +0.98(+2.09%) |
Feb 11, 2016 | 46.57 | 46.57 | 46.56 | 46.57 | 19,290 | -0.29(-0.63%) |
Feb 08, 2016 | 46.87 | 46.87 | 46.87 | 46.87 | 115 | -1.59(-3.28%) |
Feb 04, 2016 | 48.46 | 48.46 | 48.46 | 48.46 | 231 | -0.03(-0.05%) |
Feb 03, 2016 | 48.67 | 48.67 | 48.48 | 48.48 | 2,084 | +0.13(+0.27%) |
Feb 02, 2016 | 48.35 | 48.35 | 48.35 | 48.35 | 231 | +0.49(+1.02%) |
Jan 28, 2016 | 47.87 | 47.87 | 47.87 | 47.87 | 231 | -0.21(-0.44%) |
Jan 27, 2016 | 48.08 | 48.08 | 48.08 | 48.08 | 337 | +0.03(+0.07%) |
Jan 26, 2016 | 48.04 | 48.04 | 48.04 | 48.04 | 166 | +0.17(+0.36%) |
Jan 25, 2016 | 48.16 | 48.16 | 47.87 | 47.87 | 823 | -0.27(-0.56%) |
Jan 22, 2016 | 48.14 | 48.14 | 48.14 | 48.14 | 126 | +0.91(+1.92%) |
Jan 21, 2016 | 46.84 | 47.23 | 46.84 | 47.23 | 328 | +0.89(+1.92%) |
Jan 20, 2016 | 46.22 | 46.34 | 46.22 | 46.34 | 463 | -1.21(-2.54%) |
Jan 15, 2016 | 47.55 | 47.55 | 47.55 | 47.55 | 115 | -1.23(-2.52%) |
Jan 08, 2016 | 48.78 | 48.78 | 48.78 | 48.78 | 347 | -1.38(-2.75%) |
Jan 04, 2016 | 50.20 | 50.16 | 50.16 | 50.16 | 1,505 | -1.93(-3.70%) |
Dec 29, 2015 | 51.97 | 52.08 | 52.08 | 52.08 | 926 | +0.67(+1.31%) |
Dec 28, 2015 | 51.43 | 51.44 | 51.29 | 51.41 | 1,564 | -0.19(-0.37%) |
Dec 23, 2015 | 51.60 | 51.60 | 51.60 | 51.60 | 579 | +0.42(+0.83%) |
Dec 22, 2015 | 51.10 | 51.18 | 50.77 | 51.18 | 1,133 | +0.58(+1.14%) |
Dec 21, 2015 | 50.68 | 50.70 | 50.37 | 50.60 | 2,847 | -0.01(-0.02%) |
Dec 18, 2015 | 50.68 | 50.68 | 50.61 | 50.61 | 1,799 | -0.72(-1.41%) |
Dec 17, 2015 | 51.42 | 51.42 | 51.33 | 51.33 | 2,804 | +1.05(+2.09%) |
Dec 14, 2015 | 50.55 | 50.28 | 50.28 | 50.28 | 1,281 | -0.28(-0.55%) |
Dec 11, 2015 | 50.75 | 50.75 | 50.47 | 50.56 | 4,842 | -1.24(-2.39%) |
Dec 09, 2015 | 51.62 | 51.80 | 51.80 | 51.80 | 932 | +0.21(+0.42%) |
Dec 08, 2015 | 51.58 | 51.58 | 51.58 | 51.58 | 360 | -0.16(-0.32%) |
Dec 04, 2015 | 51.73 | 51.74 | 51.74 | 51.74 | 1,747 | +0.45(+0.88%) |
Dec 03, 2015 | 51.29 | 51.29 | 51.29 | 51.29 | 382 | -0.82(-1.57%) |
Dec 01, 2015 | 52.03 | 52.11 | 52.11 | 52.11 | 8,505 | +0.15(+0.30%) |
Nov 23, 2015 | 51.96 | 51.96 | 51.96 | 51.96 | 233 | +0.07(+0.13%) |
Nov 20, 2015 | 51.89 | 51.89 | 51.89 | 51.89 | 194 | +0.20(+0.38%) |
Nov 19, 2015 | 51.73 | 51.75 | 51.69 | 51.69 | 5,575 | +0.45(+0.87%) |
Nov 18, 2015 | 51.25 | 51.25 | 51.25 | 51.25 | 546 | +0.03(+0.05%) |
Nov 17, 2015 | 51.21 | 51.22 | 51.15 | 51.22 | 3,518 | +0.98(+1.95%) |
Nov 13, 2015 | 50.44 | 50.24 | 50.24 | 50.24 | 5,709 | -2.12(-4.05%) |
Nov 02, 2015 | 52.36 | 52.36 | 52.36 | 52.36 | 466 | +0.39(+0.74%) |
Oct 30, 2015 | 51.98 | 51.98 | 51.97 | 51.98 | 14,913 | +0.04(+0.08%) |
Oct 29, 2015 | 51.85 | 51.93 | 51.85 | 51.93 | 569 | +0.15(+0.28%) |
Oct 23, 2015 | 51.69 | 51.79 | 51.79 | 51.79 | 699 | +1.30(+2.58%) |
Oct 16, 2015 | 50.47 | 50.48 | 50.48 | 50.48 | 582 | +0.22(+0.44%) |
Oct 12, 2015 | 50.26 | 50.26 | 50.26 | 50.26 | 582 | +1.01(+2.06%) |
Oct 06, 2015 | 49.25 | 49.25 | 49.25 | 49.25 | 116 | +1.09(+2.26%) |