Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 60.23 | 61.04 | 59.81 | 60.73 | 95,394 | +0.81(+1.35%) |
Sep 29, 2016 | 59.52 | 60.68 | 59.07 | 59.92 | 140,433 | +0.35(+0.58%) |
Sep 28, 2016 | 56.95 | 59.63 | 56.31 | 59.58 | 236,037 | +2.96(+5.23%) |
Sep 27, 2016 | 56.69 | 56.76 | 56.01 | 56.62 | 150,656 | -0.82(-1.43%) |
Sep 26, 2016 | 57.25 | 58.42 | 57.25 | 57.44 | 151,747 | -0.22(-0.38%) |
Sep 23, 2016 | 58.77 | 59.18 | 57.19 | 57.66 | 119,336 | -1.36(-2.30%) |
Sep 22, 2016 | 59.60 | 59.95 | 58.96 | 59.02 | 101,384 | +0.16(+0.27%) |
Sep 21, 2016 | 57.68 | 58.86 | 57.67 | 58.86 | 91,587 | +1.77(+3.10%) |
Sep 20, 2016 | 57.51 | 57.94 | 57.09 | 57.09 | 60,627 | -0.46(-0.80%) |
Sep 19, 2016 | 58.08 | 58.37 | 57.55 | 57.55 | 69,584 | -0.14(-0.24%) |
Sep 16, 2016 | 57.09 | 57.73 | 56.98 | 57.69 | 51,568 | -0.10(-0.17%) |
Sep 15, 2016 | 57.09 | 58.26 | 56.94 | 57.79 | 83,228 | +1.02(+1.80%) |
Sep 14, 2016 | 57.69 | 58.57 | 56.66 | 56.76 | 124,511 | -1.10(-1.91%) |
Sep 13, 2016 | 59.04 | 59.06 | 57.60 | 57.86 | 153,008 | -2.12(-3.53%) |
Sep 12, 2016 | 58.96 | 60.25 | 58.52 | 59.98 | 138,801 | +0.55(+0.93%) |
Sep 09, 2016 | 60.58 | 60.84 | 59.43 | 59.43 | 88,654 | -1.82(-2.97%) |
Sep 08, 2016 | 60.08 | 61.36 | 59.94 | 61.25 | 131,725 | +1.46(+2.44%) |
Sep 07, 2016 | 59.73 | 60.07 | 59.41 | 59.79 | 70,611 | +0.52(+0.88%) |
Sep 06, 2016 | 58.55 | 59.27 | 58.49 | 59.27 | 85,759 | +0.80(+1.36%) |
Sep 02, 2016 | 58.09 | 58.47 | 58.47 | 58.47 | 98,806 | +0.85(+1.47%) |
Sep 01, 2016 | 57.49 | 57.82 | 57.06 | 57.63 | 114,082 | -0.10(-0.17%) |
Aug 31, 2016 | 58.71 | 58.78 | 57.49 | 57.73 | 75,821 | -1.27(-2.15%) |
Aug 30, 2016 | 59.40 | 59.84 | 58.75 | 59.00 | 194,678 | -0.30(-0.50%) |
Aug 29, 2016 | 58.73 | 59.29 | 58.50 | 59.29 | 50,995 | +0.50(+0.85%) |
Aug 26, 2016 | 58.95 | 59.60 | 58.48 | 58.79 | 83,506 | -0.05(-0.08%) |
Aug 25, 2016 | 58.70 | 59.08 | 58.51 | 58.84 | 54,158 | -0.03(-0.05%) |
Aug 24, 2016 | 59.13 | 59.48 | 58.72 | 58.87 | 86,424 | -0.47(-0.80%) |
Aug 23, 2016 | 58.39 | 59.46 | 58.39 | 59.34 | 62,871 | +0.77(+1.31%) |
Aug 22, 2016 | 58.79 | 58.86 | 58.21 | 58.57 | 72,323 | -0.90(-1.51%) |
Aug 19, 2016 | 59.47 | 59.60 | 59.12 | 59.47 | 61,662 | -0.31(-0.51%) |
Aug 18, 2016 | 58.84 | 59.77 | 58.84 | 59.77 | 129,008 | +1.25(+2.14%) |
Aug 17, 2016 | 58.06 | 58.55 | 57.76 | 58.52 | 101,743 | +0.17(+0.29%) |
Aug 16, 2016 | 58.11 | 58.57 | 57.48 | 58.36 | 71,104 | +0.10(+0.17%) |
Aug 15, 2016 | 58.06 | 58.42 | 57.72 | 58.26 | 87,267 | +0.67(+1.16%) |
Aug 12, 2016 | 57.53 | 57.81 | 57.25 | 57.59 | 106,087 | +0.31(+0.53%) |
Aug 11, 2016 | 56.51 | 57.70 | 56.19 | 57.28 | 106,736 | +1.18(+2.11%) |
Aug 10, 2016 | 56.74 | 57.18 | 55.99 | 56.10 | 133,210 | -0.45(-0.80%) |
Aug 09, 2016 | 57.32 | 57.45 | 56.36 | 56.55 | 95,534 | -0.60(-1.05%) |
Aug 08, 2016 | 56.91 | 57.84 | 56.85 | 57.16 | 88,273 | +0.81(+1.43%) |
Aug 05, 2016 | 55.49 | 56.47 | 55.23 | 56.35 | 87,857 | +1.08(+1.96%) |
Aug 04, 2016 | 55.09 | 56.03 | 54.92 | 55.26 | 115,501 | -0.09(-0.16%) |
Aug 03, 2016 | 53.59 | 55.37 | 53.37 | 55.35 | 214,407 | +1.76(+3.29%) |
Aug 02, 2016 | 53.56 | 53.88 | 52.45 | 53.59 | 98,696 | +0.40(+0.76%) |
Aug 01, 2016 | 54.69 | 54.84 | 52.96 | 53.19 | 88,606 | -2.02(-3.66%) |
Jul 29, 2016 | 53.64 | 55.25 | 53.39 | 55.21 | 86,780 | +1.16(+2.15%) |
Jul 28, 2016 | 53.72 | 54.36 | 53.62 | 54.04 | 141,221 | +0.33(+0.62%) |
Jul 27, 2016 | 54.71 | 55.35 | 53.41 | 53.71 | 244,526 | -0.90(-1.64%) |
Jul 26, 2016 | 53.38 | 54.62 | 53.26 | 54.60 | 120,753 | +1.03(+1.93%) |
Jul 25, 2016 | 54.32 | 54.38 | 53.16 | 53.57 | 282,575 | -1.20(-2.19%) |
Jul 22, 2016 | 54.89 | 54.90 | 54.44 | 54.77 | 55,293 | +0.13(+0.23%) |
Jul 21, 2016 | 55.37 | 56.13 | 54.58 | 54.64 | 83,471 | -0.76(-1.37%) |
Jul 20, 2016 | 55.02 | 55.78 | 54.35 | 55.40 | 130,901 | +0.05(+0.09%) |
Jul 19, 2016 | 55.81 | 55.89 | 55.21 | 55.35 | 104,143 | -0.65(-1.16%) |
Jul 18, 2016 | 56.06 | 56.06 | 55.24 | 56.00 | 140,898 | +0.08(+0.14%) |
Jul 15, 2016 | 56.43 | 56.62 | 55.75 | 55.92 | 53,903 | -0.29(-0.51%) |
Jul 14, 2016 | 56.19 | 56.91 | 56.08 | 56.21 | 104,371 | +0.14(+0.25%) |
Jul 13, 2016 | 56.87 | 57.16 | 55.36 | 56.07 | 198,067 | -0.98(-1.73%) |
Jul 12, 2016 | 56.03 | 57.44 | 56.02 | 57.06 | 155,046 | +2.06(+3.74%) |
Jul 11, 2016 | 55.38 | 55.64 | 55.00 | 55.00 | 129,177 | -0.06(-0.11%) |
Jul 08, 2016 | 54.94 | 55.23 | 54.17 | 55.06 | 74,105 | +0.89(+1.64%) |
Jul 07, 2016 | 55.51 | 56.13 | 53.86 | 54.17 | 152,567 | -0.79(-1.43%) |
Jul 06, 2016 | 54.47 | 54.98 | 53.94 | 54.96 | 175,515 | +0.12(+0.22%) |
Jul 05, 2016 | 55.52 | 55.69 | 54.10 | 54.84 | 296,322 | -1.79(-3.16%) |