Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.56 | 50.22 | 48.51 | 49.74 | 1,748,366 | +1.47(+3.05%) |
Sep 29, 2016 | 48.41 | 48.85 | 47.98 | 48.27 | 1,187,043 | -0.10(-0.20%) |
Sep 28, 2016 | 47.90 | 48.43 | 47.60 | 48.37 | 1,493,476 | +0.91(+1.93%) |
Sep 27, 2016 | 46.43 | 47.53 | 46.37 | 47.45 | 1,381,172 | +0.89(+1.91%) |
Sep 26, 2016 | 45.80 | 46.98 | 45.74 | 46.56 | 2,221,535 | +1.37(+3.03%) |
Sep 23, 2016 | 48.23 | 48.70 | 45.10 | 45.19 | 4,493,723 | -5.35(-10.58%) |
Sep 22, 2016 | 50.77 | 50.84 | 50.41 | 50.54 | 713,861 | +0.51(+1.01%) |
Sep 21, 2016 | 50.12 | 50.42 | 49.56 | 50.04 | 1,388,901 | +0.17(+0.34%) |
Sep 20, 2016 | 50.96 | 50.98 | 49.83 | 49.87 | 931,051 | -0.60(-1.20%) |
Sep 19, 2016 | 50.21 | 51.30 | 50.14 | 50.47 | 1,148,168 | +0.82(+1.65%) |
Sep 16, 2016 | 49.38 | 50.34 | 49.31 | 49.65 | 1,023,208 | -0.24(-0.48%) |
Sep 15, 2016 | 48.76 | 49.99 | 48.53 | 49.89 | 815,937 | +1.10(+2.26%) |
Sep 14, 2016 | 48.36 | 49.08 | 48.21 | 48.79 | 709,937 | +0.46(+0.96%) |
Sep 13, 2016 | 48.60 | 49.00 | 47.97 | 48.33 | 692,961 | -0.81(-1.64%) |
Sep 12, 2016 | 47.97 | 49.25 | 47.97 | 49.14 | 831,171 | +0.78(+1.62%) |
Sep 09, 2016 | 49.44 | 50.53 | 48.36 | 48.36 | 1,058,266 | -1.46(-2.92%) |
Sep 08, 2016 | 49.88 | 49.98 | 49.56 | 49.81 | 562,204 | -0.14(-0.28%) |
Sep 07, 2016 | 49.18 | 50.02 | 49.07 | 49.96 | 1,008,169 | +0.80(+1.63%) |
Sep 06, 2016 | 48.92 | 49.24 | 48.66 | 49.16 | 1,126,458 | +0.50(+1.02%) |
Sep 02, 2016 | 48.49 | 48.66 | 48.66 | 48.66 | 1,056,572 | +0.68(+1.43%) |
Sep 01, 2016 | 47.96 | 48.06 | 47.37 | 47.97 | 424,986 | +0.07(+0.15%) |
Aug 31, 2016 | 48.13 | 48.13 | 47.36 | 47.90 | 512,102 | -0.32(-0.66%) |
Aug 30, 2016 | 48.19 | 48.60 | 47.98 | 48.22 | 552,474 | +0.04(+0.07%) |
Aug 29, 2016 | 48.37 | 48.70 | 48.10 | 48.19 | 650,717 | -0.17(-0.35%) |
Aug 26, 2016 | 48.48 | 48.73 | 48.12 | 48.36 | 605,551 | +0.08(+0.17%) |
Aug 25, 2016 | 47.97 | 48.41 | 47.77 | 48.28 | 635,791 | +0.27(+0.56%) |
Aug 24, 2016 | 48.34 | 48.45 | 47.88 | 48.01 | 365,657 | -0.40(-0.83%) |
Aug 23, 2016 | 48.54 | 48.77 | 48.26 | 48.41 | 641,158 | +0.45(+0.94%) |
Aug 22, 2016 | 48.24 | 48.37 | 47.80 | 47.96 | 253,895 | -0.51(-1.04%) |
Aug 19, 2016 | 48.05 | 48.53 | 48.04 | 48.46 | 686,672 | +0.02(+0.04%) |
Aug 18, 2016 | 48.85 | 49.16 | 48.20 | 48.45 | 1,354,965 | +1.08(+2.29%) |
Aug 17, 2016 | 47.56 | 47.56 | 47.30 | 47.36 | 608,031 | -0.20(-0.41%) |
Aug 16, 2016 | 47.86 | 48.05 | 47.55 | 47.56 | 386,769 | -0.38(-0.80%) |
Aug 15, 2016 | 47.17 | 48.19 | 47.03 | 47.94 | 583,518 | +0.90(+1.91%) |
Aug 12, 2016 | 47.26 | 47.41 | 46.76 | 47.04 | 310,879 | -0.35(-0.73%) |
Aug 11, 2016 | 47.58 | 47.74 | 47.38 | 47.39 | 587,762 | +0.15(+0.32%) |
Aug 10, 2016 | 47.40 | 47.66 | 47.11 | 47.24 | 743,130 | +0.04(+0.09%) |
Aug 09, 2016 | 47.74 | 47.93 | 47.14 | 47.19 | 463,301 | -0.49(-1.02%) |
Aug 08, 2016 | 47.81 | 48.05 | 47.37 | 47.68 | 582,060 | +0.03(+0.06%) |
Aug 05, 2016 | 47.56 | 48.11 | 47.42 | 47.65 | 791,424 | +0.21(+0.45%) |
Aug 04, 2016 | 47.57 | 47.98 | 47.39 | 47.44 | 669,508 | -0.21(-0.45%) |
Aug 03, 2016 | 47.44 | 47.87 | 47.33 | 47.65 | 590,470 | +0.13(+0.28%) |
Aug 02, 2016 | 47.96 | 48.24 | 47.10 | 47.52 | 920,568 | -0.44(-0.92%) |
Aug 01, 2016 | 48.75 | 48.75 | 47.46 | 47.96 | 1,361,964 | -0.80(-1.63%) |
Jul 29, 2016 | 48.07 | 49.24 | 48.07 | 48.76 | 1,874,559 | +1.27(+2.68%) |
Jul 28, 2016 | 44.61 | 47.82 | 44.24 | 47.48 | 2,294,048 | +4.29(+9.94%) |
Jul 27, 2016 | 43.32 | 43.45 | 42.94 | 43.19 | 1,023,243 | +0.00(+0.00%) |
Jul 26, 2016 | 43.02 | 43.43 | 42.87 | 43.19 | 927,330 | +0.40(+0.93%) |
Jul 25, 2016 | 43.17 | 43.39 | 42.64 | 42.79 | 694,965 | -0.53(-1.23%) |
Jul 22, 2016 | 43.37 | 43.56 | 42.72 | 43.33 | 917,649 | +0.08(+0.18%) |
Jul 21, 2016 | 43.09 | 43.30 | 42.52 | 43.25 | 784,414 | +1.07(+2.54%) |
Jul 20, 2016 | 41.89 | 42.62 | 41.47 | 42.17 | 509,435 | +0.25(+0.59%) |
Jul 19, 2016 | 42.04 | 42.04 | 41.38 | 41.93 | 829,468 | -0.56(-1.31%) |
Jul 18, 2016 | 42.94 | 42.94 | 42.47 | 42.48 | 452,631 | -0.61(-1.42%) |
Jul 15, 2016 | 42.98 | 43.36 | 42.77 | 43.09 | 418,239 | +0.48(+1.12%) |
Jul 14, 2016 | 42.88 | 43.37 | 42.51 | 42.62 | 896,919 | -0.32(-0.74%) |
Jul 13, 2016 | 43.71 | 43.73 | 42.69 | 42.94 | 675,688 | -0.65(-1.48%) |
Jul 12, 2016 | 43.46 | 43.86 | 43.40 | 43.58 | 709,218 | +0.61(+1.42%) |
Jul 11, 2016 | 43.07 | 43.71 | 42.90 | 42.97 | 582,591 | -0.10(-0.23%) |
Jul 08, 2016 | 41.81 | 43.13 | 41.33 | 43.07 | 773,182 | +1.73(+4.20%) |
Jul 07, 2016 | 40.97 | 41.82 | 40.86 | 41.33 | 791,170 | +0.57(+1.39%) |
Jul 06, 2016 | 40.88 | 40.88 | 40.00 | 40.77 | 967,989 | -0.29(-0.71%) |
Jul 05, 2016 | 41.76 | 41.79 | 40.48 | 41.06 | 430,504 | -1.04(-2.48%) |