Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.96 | 51.75 | 50.73 | 51.75 | 123,050 | +0.78(+1.53%) |
Sep 29, 2016 | 50.64 | 51.32 | 50.22 | 50.97 | 83,510 | +0.38(+0.75%) |
Sep 28, 2016 | 50.55 | 50.83 | 50.01 | 50.59 | 115,300 | -0.01(-0.02%) |
Sep 27, 2016 | 50.20 | 51.23 | 50.20 | 50.60 | 81,816 | +0.40(+0.80%) |
Sep 26, 2016 | 50.14 | 50.38 | 49.81 | 50.20 | 203,156 | +0.08(+0.16%) |
Sep 23, 2016 | 50.15 | 50.57 | 49.87 | 50.12 | 99,224 | -0.03(-0.06%) |
Sep 22, 2016 | 50.15 | 50.33 | 49.79 | 50.15 | 136,825 | +0.15(+0.30%) |
Sep 21, 2016 | 50.20 | 50.20 | 49.65 | 50.00 | 120,133 | +0.05(+0.10%) |
Sep 20, 2016 | 50.10 | 50.15 | 49.67 | 49.95 | 89,099 | +0.00(+0.00%) |
Sep 19, 2016 | 49.68 | 50.00 | 49.67 | 49.95 | 91,665 | +0.07(+0.14%) |
Sep 16, 2016 | 49.80 | 50.00 | 49.52 | 49.88 | 260,102 | -0.01(-0.02%) |
Sep 15, 2016 | 50.00 | 50.18 | 49.75 | 49.89 | 100,923 | -0.10(-0.20%) |
Sep 14, 2016 | 50.26 | 50.62 | 49.80 | 49.99 | 229,379 | -0.20(-0.40%) |
Sep 13, 2016 | 50.70 | 50.77 | 50.04 | 50.19 | 250,773 | -0.65(-1.28%) |
Sep 12, 2016 | 50.51 | 51.55 | 50.16 | 50.84 | 124,019 | +0.17(+0.34%) |
Sep 09, 2016 | 51.32 | 51.32 | 50.25 | 50.67 | 105,686 | -0.78(-1.52%) |
Sep 08, 2016 | 50.99 | 51.66 | 50.56 | 51.45 | 65,461 | +0.35(+0.68%) |
Sep 07, 2016 | 51.51 | 51.65 | 50.97 | 51.10 | 45,279 | -0.35(-0.68%) |
Sep 06, 2016 | 51.08 | 51.79 | 51.08 | 51.45 | 95,079 | -0.03(-0.06%) |
Sep 02, 2016 | 51.48 | 51.48 | 51.48 | 0 | +0.98(+1.94%) | |
Sep 01, 2016 | 50.30 | 50.65 | 50.12 | 50.50 | 142,441 | +0.11(+0.22%) |
Aug 31, 2016 | 50.50 | 51.29 | 50.25 | 50.39 | 185,949 | -0.22(-0.43%) |
Aug 30, 2016 | 50.36 | 50.99 | 50.12 | 50.61 | 107,481 | +0.21(+0.42%) |
Aug 29, 2016 | 50.23 | 50.56 | 49.92 | 50.40 | 142,233 | +0.14(+0.28%) |
Aug 26, 2016 | 50.30 | 50.68 | 49.96 | 50.26 | 143,768 | -0.07(-0.14%) |
Aug 25, 2016 | 50.11 | 50.43 | 49.85 | 50.33 | 101,900 | +0.17(+0.34%) |
Aug 24, 2016 | 50.21 | 50.38 | 49.80 | 50.16 | 138,894 | -0.16(-0.32%) |
Aug 23, 2016 | 50.10 | 50.98 | 50.10 | 50.32 | 146,860 | +0.23(+0.46%) |
Aug 22, 2016 | 49.73 | 50.16 | 49.50 | 50.09 | 129,082 | +0.29(+0.58%) |
Aug 19, 2016 | 50.11 | 50.30 | 49.67 | 49.80 | 149,830 | -0.45(-0.90%) |
Aug 18, 2016 | 50.00 | 50.57 | 50.00 | 50.25 | 186,620 | +0.25(+0.50%) |
Aug 17, 2016 | 50.07 | 50.12 | 49.61 | 50.00 | 143,349 | -0.09(-0.18%) |
Aug 16, 2016 | 50.17 | 50.22 | 49.50 | 50.09 | 379,737 | -0.43(-0.85%) |
Aug 15, 2016 | 51.75 | 51.75 | 50.36 | 50.52 | 238,628 | -1.09(-2.11%) |
Aug 12, 2016 | 50.93 | 52.51 | 49.41 | 51.61 | 436,529 | -0.97(-1.84%) |
Aug 11, 2016 | 53.00 | 53.55 | 52.32 | 52.58 | 316,163 | -1.31(-2.43%) |
Aug 10, 2016 | 56.50 | 56.90 | 53.23 | 53.89 | 480,547 | -2.45(-4.35%) |
Aug 09, 2016 | 57.14 | 57.26 | 56.05 | 56.34 | 526,455 | -0.80(-1.40%) |
Aug 08, 2016 | 56.83 | 57.22 | 56.51 | 57.14 | 54,114 | +0.29(+0.51%) |
Aug 05, 2016 | 56.90 | 57.04 | 56.27 | 56.85 | 81,596 | +0.00(+0.00%) |
Aug 04, 2016 | 56.42 | 56.96 | 56.00 | 56.85 | 77,589 | +0.49(+0.87%) |
Aug 03, 2016 | 56.47 | 56.47 | 55.63 | 56.36 | 61,342 | -0.19(-0.34%) |
Aug 02, 2016 | 55.91 | 56.95 | 55.50 | 56.55 | 124,629 | +0.46(+0.82%) |
Jul 29, 2016 | 56.09 | 56.09 | 56.09 | 0 | +0.70(+1.26%) | |
Jul 28, 2016 | 55.01 | 56.04 | 54.75 | 55.39 | 77,698 | +0.22(+0.40%) |
Jul 27, 2016 | 55.02 | 55.80 | 54.58 | 55.17 | 326,764 | -0.14(-0.25%) |
Jul 26, 2016 | 55.99 | 56.06 | 55.02 | 55.31 | 129,525 | -0.59(-1.06%) |
Jul 25, 2016 | 55.55 | 56.38 | 55.51 | 55.90 | 94,984 | +0.20(+0.36%) |
Jul 22, 2016 | 56.82 | 56.87 | 55.69 | 55.70 | 182,016 | -1.20(-2.11%) |
Jul 21, 2016 | 57.07 | 57.26 | 56.76 | 56.90 | 82,693 | -0.30(-0.52%) |
Jul 20, 2016 | 57.04 | 57.38 | 56.81 | 57.20 | 65,477 | +0.09(+0.16%) |
Jul 19, 2016 | 57.10 | 57.51 | 57.05 | 57.11 | 59,614 | -0.06(-0.10%) |
Jul 18, 2016 | 57.22 | 57.34 | 56.93 | 57.17 | 66,828 | -0.05(-0.09%) |
Jul 15, 2016 | 57.26 | 57.42 | 56.63 | 57.22 | 94,843 | +0.10(+0.18%) |
Jul 14, 2016 | 58.97 | 58.97 | 56.54 | 57.12 | 286,708 | -2.13(-3.59%) |
Jul 13, 2016 | 59.48 | 59.48 | 58.15 | 59.25 | 142,703 | -0.10(-0.17%) |
Jul 12, 2016 | 59.18 | 59.76 | 58.88 | 59.35 | 136,294 | +0.28(+0.47%) |
Jul 11, 2016 | 58.83 | 59.09 | 58.53 | 59.07 | 124,228 | +0.47(+0.80%) |
Jul 08, 2016 | 58.66 | 58.34 | 58.60 | 118,757 | -0.06(-0.10%) | |
Jul 07, 2016 | 58.42 | 58.80 | 57.80 | 58.66 | 194,280 | +1.09(+1.89%) |
Jul 05, 2016 | 56.82 | 58.26 | 56.82 | 57.57 | 143,647 | +0.55(+0.96%) |