Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 56.14 | 56.59 | 56.08 | 56.40 | 9,672 | +0.39(+0.70%) |
Sep 29, 2016 | 56.14 | 56.32 | 55.79 | 56.01 | 52,935 | -0.18(-0.32%) |
Sep 28, 2016 | 56.25 | 56.29 | 55.92 | 56.19 | 42,700 | -0.01(-0.01%) |
Sep 27, 2016 | 56.23 | 56.39 | 56.12 | 56.20 | 11,537 | -0.02(-0.04%) |
Sep 26, 2016 | 56.43 | 56.43 | 56.21 | 56.22 | 10,366 | -0.35(-0.62%) |
Sep 23, 2016 | 56.74 | 56.77 | 56.57 | 56.57 | 34,700 | -0.44(-0.77%) |
Sep 22, 2016 | 56.71 | 57.03 | 56.71 | 57.01 | 95,985 | +0.45(+0.80%) |
Sep 21, 2016 | 56.00 | 56.56 | 55.81 | 56.56 | 10,523 | +0.55(+0.98%) |
Sep 20, 2016 | 56.21 | 56.21 | 55.93 | 56.01 | 7,847 | +0.07(+0.13%) |
Sep 19, 2016 | 55.95 | 56.16 | 55.90 | 55.94 | 16,302 | +0.12(+0.21%) |
Sep 16, 2016 | 55.89 | 55.89 | 55.58 | 55.82 | 8,628 | -0.38(-0.68%) |
Sep 15, 2016 | 55.93 | 56.21 | 55.91 | 56.20 | 5,508 | +0.49(+0.88%) |
Sep 14, 2016 | 55.85 | 56.09 | 55.67 | 55.71 | 25,821 | -0.12(-0.21%) |
Sep 13, 2016 | 56.10 | 56.30 | 55.63 | 55.83 | 28,790 | -0.73(-1.29%) |
Sep 12, 2016 | 55.67 | 56.61 | 55.24 | 56.56 | 26,697 | +0.73(+1.31%) |
Sep 09, 2016 | 56.93 | 56.93 | 55.83 | 55.83 | 24,835 | -1.58(-2.75%) |
Sep 08, 2016 | 57.63 | 57.77 | 57.37 | 57.41 | 25,805 | -0.45(-0.78%) |
Sep 07, 2016 | 58.06 | 58.06 | 57.66 | 57.86 | 11,325 | -0.22(-0.38%) |
Sep 06, 2016 | 58.11 | 58.16 | 57.82 | 58.08 | 39,874 | -0.02(-0.03%) |
Sep 02, 2016 | 57.74 | 58.10 | 58.10 | 58.10 | 9,300 | +0.50(+0.87%) |
Sep 01, 2016 | 57.75 | 57.75 | 57.40 | 57.60 | 39,337 | -0.24(-0.41%) |
Aug 31, 2016 | 57.92 | 57.92 | 57.60 | 57.84 | 9,383 | -0.13(-0.22%) |
Aug 30, 2016 | 58.12 | 58.13 | 57.87 | 57.97 | 20,040 | -0.40(-0.69%) |
Aug 29, 2016 | 57.94 | 58.39 | 57.94 | 58.37 | 6,940 | +0.22(+0.38%) |
Aug 26, 2016 | 58.42 | 58.64 | 57.95 | 58.15 | 21,863 | -0.03(-0.05%) |
Aug 25, 2016 | 58.11 | 58.34 | 58.11 | 58.18 | 7,056 | +0.03(+0.05%) |
Aug 24, 2016 | 58.37 | 58.39 | 58.13 | 58.15 | 12,258 | -0.28(-0.48%) |
Aug 23, 2016 | 58.73 | 58.73 | 58.40 | 58.43 | 12,566 | -0.15(-0.25%) |
Aug 22, 2016 | 58.58 | 58.69 | 58.51 | 58.58 | 4,417 | +0.04(+0.07%) |
Aug 19, 2016 | 58.44 | 58.61 | 58.40 | 58.54 | 96,376 | -0.11(-0.19%) |
Aug 18, 2016 | 58.33 | 58.70 | 58.33 | 58.65 | 10,555 | +0.35(+0.60%) |
Aug 17, 2016 | 58.28 | 58.37 | 58.17 | 58.30 | 11,461 | -0.06(-0.10%) |
Aug 16, 2016 | 58.85 | 58.85 | 58.35 | 58.36 | 19,858 | -0.62(-1.05%) |
Aug 15, 2016 | 59.10 | 59.10 | 58.97 | 58.98 | 36,011 | -0.01(-0.02%) |
Aug 12, 2016 | 58.90 | 59.05 | 58.90 | 58.99 | 8,895 | +0.08(+0.14%) |
Aug 11, 2016 | 59.11 | 59.11 | 58.81 | 58.91 | 10,057 | -0.02(-0.03%) |
Aug 10, 2016 | 58.70 | 58.97 | 58.65 | 58.93 | 13,932 | +0.26(+0.44%) |
Aug 09, 2016 | 58.59 | 58.90 | 58.59 | 58.67 | 11,609 | +0.01(+0.02%) |
Aug 08, 2016 | 58.83 | 58.83 | 58.49 | 58.66 | 57,939 | -0.05(-0.09%) |
Aug 05, 2016 | 58.76 | 58.90 | 58.64 | 58.71 | 6,498 | +0.12(+0.20%) |
Aug 04, 2016 | 58.35 | 58.60 | 58.35 | 58.59 | 12,924 | +0.39(+0.67%) |
Aug 03, 2016 | 58.56 | 58.56 | 58.16 | 58.20 | 8,485 | -0.39(-0.67%) |
Aug 02, 2016 | 58.94 | 58.94 | 58.47 | 58.59 | 3,865 | -0.43(-0.73%) |
Aug 01, 2016 | 58.96 | 59.14 | 58.96 | 59.02 | 7,555 | +0.03(+0.05%) |
Jul 29, 2016 | 58.49 | 59.15 | 58.49 | 58.99 | 17,366 | +0.62(+1.06%) |
Jul 28, 2016 | 57.64 | 58.46 | 57.64 | 58.37 | 12,513 | +0.75(+1.30%) |
Jul 27, 2016 | 58.35 | 58.35 | 57.37 | 57.62 | 27,486 | -0.62(-1.06%) |
Jul 26, 2016 | 58.67 | 58.72 | 58.19 | 58.24 | 8,812 | -0.39(-0.67%) |
Jul 25, 2016 | 58.56 | 58.77 | 58.49 | 58.63 | 13,879 | -0.06(-0.10%) |
Jul 22, 2016 | 58.32 | 58.76 | 58.32 | 58.69 | 11,086 | +0.44(+0.76%) |
Jul 21, 2016 | 58.29 | 58.34 | 58.04 | 58.25 | 7,475 | -0.27(-0.46%) |
Jul 20, 2016 | 58.62 | 58.65 | 58.50 | 58.52 | 8,892 | -0.04(-0.07%) |
Jul 19, 2016 | 58.42 | 58.56 | 58.37 | 58.56 | 11,699 | +0.00(+0.00%) |
Jul 18, 2016 | 58.64 | 58.70 | 58.49 | 58.56 | 12,877 | -0.11(-0.19%) |
Jul 15, 2016 | 58.58 | 58.74 | 58.54 | 58.67 | 18,915 | +0.14(+0.24%) |
Jul 14, 2016 | 58.52 | 58.82 | 58.51 | 58.53 | 10,728 | -0.03(-0.05%) |
Jul 13, 2016 | 58.60 | 58.66 | 58.45 | 58.56 | 12,820 | +0.05(+0.09%) |
Jul 12, 2016 | 58.75 | 58.90 | 58.41 | 58.51 | 53,773 | -0.20(-0.35%) |
Jul 11, 2016 | 58.89 | 58.92 | 58.62 | 58.71 | 21,957 | -0.17(-0.29%) |
Jul 08, 2016 | 58.41 | 58.88 | 58.21 | 58.88 | 106,726 | +0.59(+1.01%) |
Jul 07, 2016 | 58.51 | 58.59 | 58.10 | 58.29 | 25,565 | -0.12(-0.21%) |
Jul 06, 2016 | 58.40 | 58.49 | 58.11 | 58.41 | 14,462 | +0.04(+0.07%) |
Jul 05, 2016 | 58.14 | 58.56 | 58.14 | 58.37 | 9,997 | +0.22(+0.38%) |