Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 58.48 | 59.19 | 57.78 | 58.71 | 755,182 | +0.90(+1.55%) |
Sep 29, 2016 | 60.09 | 60.51 | 57.30 | 57.81 | 1,077,290 | -3.20(-5.24%) |
Sep 28, 2016 | 59.71 | 61.13 | 58.10 | 61.01 | 846,711 | +1.65(+2.78%) |
Sep 27, 2016 | 58.15 | 59.37 | 57.49 | 59.36 | 699,344 | +2.29(+4.02%) |
Sep 26, 2016 | 57.88 | 58.36 | 56.99 | 57.07 | 614,774 | -2.46(-4.13%) |
Sep 23, 2016 | 60.36 | 60.94 | 59.50 | 59.52 | 638,683 | -2.52(-4.06%) |
Sep 22, 2016 | 62.34 | 62.88 | 61.30 | 62.04 | 728,321 | +1.31(+2.16%) |
Sep 21, 2016 | 57.55 | 60.92 | 57.13 | 60.73 | 1,064,334 | +4.73(+8.45%) |
Sep 20, 2016 | 57.15 | 57.16 | 55.95 | 56.00 | 524,768 | +0.11(+0.19%) |
Sep 19, 2016 | 56.75 | 57.25 | 55.69 | 55.89 | 602,170 | +1.33(+2.44%) |
Sep 16, 2016 | 54.36 | 54.84 | 53.10 | 54.56 | 847,896 | -1.24(-2.22%) |
Sep 15, 2016 | 54.29 | 56.15 | 53.51 | 55.80 | 943,757 | +2.70(+5.09%) |
Sep 14, 2016 | 53.12 | 54.73 | 52.97 | 53.10 | 1,038,480 | +0.42(+0.79%) |
Sep 13, 2016 | 54.33 | 54.94 | 51.79 | 52.68 | 1,457,624 | -4.28(-7.51%) |
Sep 12, 2016 | 53.46 | 57.45 | 53.15 | 56.96 | 743,439 | +1.15(+2.06%) |
Sep 09, 2016 | 59.08 | 59.11 | 55.73 | 55.81 | 1,475,564 | -6.21(-10.01%) |
Sep 08, 2016 | 62.59 | 63.08 | 61.61 | 62.02 | 825,207 | -0.55(-0.88%) |
Sep 07, 2016 | 63.23 | 63.23 | 62.13 | 62.57 | 1,020,337 | -0.49(-0.78%) |
Sep 06, 2016 | 61.64 | 63.22 | 61.31 | 63.06 | 1,429,508 | +3.82(+6.46%) |
Sep 02, 2016 | 58.90 | 59.23 | 59.23 | 59.23 | 995,781 | +2.71(+4.79%) |
Sep 01, 2016 | 55.47 | 56.54 | 55.08 | 56.52 | 897,213 | +1.14(+2.06%) |
Aug 31, 2016 | 56.36 | 56.48 | 54.82 | 55.38 | 1,117,897 | -1.86(-3.25%) |
Aug 30, 2016 | 57.92 | 58.45 | 56.95 | 57.24 | 726,680 | -0.37(-0.65%) |
Aug 29, 2016 | 56.47 | 57.91 | 56.32 | 57.61 | 821,574 | +1.23(+2.19%) |
Aug 26, 2016 | 58.22 | 60.07 | 55.00 | 56.38 | 1,782,035 | -1.55(-2.67%) |
Aug 25, 2016 | 57.17 | 57.97 | 57.09 | 57.93 | 746,445 | +0.19(+0.33%) |
Aug 24, 2016 | 57.01 | 57.97 | 56.71 | 57.74 | 877,627 | +0.43(+0.74%) |
Aug 23, 2016 | 59.43 | 59.87 | 57.18 | 57.31 | 959,262 | -0.65(-1.13%) |
Aug 22, 2016 | 58.65 | 58.68 | 57.50 | 57.96 | 925,555 | -2.50(-4.14%) |
Aug 19, 2016 | 59.36 | 60.57 | 58.67 | 60.47 | 796,990 | -0.99(-1.61%) |
Aug 18, 2016 | 60.88 | 61.45 | 60.48 | 61.45 | 632,162 | +1.58(+2.63%) |
Aug 17, 2016 | 59.49 | 60.28 | 58.06 | 59.88 | 1,361,321 | -1.01(-1.67%) |
Aug 16, 2016 | 61.42 | 61.42 | 60.34 | 60.89 | 967,525 | -0.89(-1.44%) |
Aug 15, 2016 | 61.33 | 62.26 | 61.23 | 61.78 | 1,179,510 | +1.83(+3.05%) |
Aug 12, 2016 | 60.08 | 60.47 | 59.22 | 59.95 | 1,178,498 | -0.53(-0.88%) |
Aug 11, 2016 | 58.95 | 60.66 | 58.81 | 60.48 | 1,358,779 | +2.21(+3.79%) |
Aug 10, 2016 | 59.27 | 59.28 | 57.85 | 58.27 | 2,429,780 | -0.01(-0.02%) |
Aug 09, 2016 | 57.81 | 58.98 | 57.81 | 58.28 | 1,283,620 | +1.14(+2.00%) |
Aug 08, 2016 | 57.09 | 57.48 | 56.89 | 57.14 | 1,060,020 | +1.16(+2.07%) |
Aug 05, 2016 | 55.22 | 56.12 | 54.82 | 55.98 | 1,313,757 | +1.88(+3.47%) |
Aug 04, 2016 | 53.60 | 54.73 | 53.26 | 54.10 | 1,247,357 | +0.89(+1.67%) |
Aug 03, 2016 | 51.48 | 53.27 | 51.22 | 53.22 | 1,289,308 | +0.58(+1.10%) |
Aug 02, 2016 | 53.50 | 53.93 | 51.51 | 52.64 | 1,736,781 | -1.15(-2.14%) |
Aug 01, 2016 | 54.53 | 54.81 | 53.62 | 53.79 | 1,273,001 | -0.37(-0.69%) |
Jul 29, 2016 | 53.28 | 54.33 | 52.65 | 54.16 | 1,681,935 | +0.91(+1.70%) |
Jul 28, 2016 | 52.97 | 53.32 | 52.32 | 53.25 | 891,349 | +0.02(+0.03%) |
Jul 27, 2016 | 53.01 | 53.77 | 51.74 | 53.23 | 1,224,546 | +0.52(+0.98%) |
Jul 26, 2016 | 52.38 | 53.04 | 52.15 | 52.72 | 1,109,475 | +1.11(+2.16%) |
Jul 25, 2016 | 52.49 | 52.58 | 51.40 | 51.60 | 747,604 | -1.50(-2.83%) |
Jul 22, 2016 | 52.54 | 53.17 | 52.05 | 53.11 | 798,013 | +1.10(+2.11%) |
Jul 21, 2016 | 52.14 | 52.80 | 51.60 | 52.01 | 999,518 | -0.53(-1.00%) |
Jul 20, 2016 | 52.06 | 52.85 | 51.64 | 52.54 | 974,974 | +0.79(+1.52%) |
Jul 19, 2016 | 52.01 | 52.22 | 51.21 | 51.75 | 994,486 | -1.53(-2.87%) |
Jul 18, 2016 | 51.47 | 53.39 | 51.47 | 53.28 | 1,168,957 | +1.30(+2.51%) |
Jul 15, 2016 | 52.24 | 52.30 | 51.39 | 51.98 | 1,088,868 | -0.33(-0.62%) |
Jul 14, 2016 | 51.75 | 52.74 | 51.49 | 52.30 | 1,932,872 | +2.11(+4.21%) |
Jul 13, 2016 | 50.53 | 50.55 | 49.20 | 50.19 | 1,462,514 | -0.15(-0.31%) |
Jul 12, 2016 | 50.28 | 50.86 | 49.85 | 50.34 | 1,710,633 | +1.94(+4.01%) |
Jul 11, 2016 | 48.24 | 48.86 | 48.12 | 48.41 | 1,531,866 | +1.43(+3.05%) |
Jul 08, 2016 | 45.73 | 47.06 | 44.25 | 46.97 | 1,788,376 | +2.73(+6.16%) |
Jul 07, 2016 | 45.20 | 45.56 | 43.82 | 44.25 | 1,446,809 | -0.26(-0.59%) |
Jul 06, 2016 | 43.08 | 44.55 | 42.44 | 44.51 | 1,647,206 | -0.43(-0.95%) |
Jul 05, 2016 | 45.94 | 46.09 | 44.68 | 44.93 | 1,420,975 | -2.99(-6.24%) |