Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.00 | 49.28 | 48.55 | 48.55 | 496,543 | -0.25(-0.51%) |
Sep 29, 2016 | 49.32 | 49.38 | 48.59 | 48.80 | 350,803 | -0.68(-1.37%) |
Sep 28, 2016 | 48.89 | 49.52 | 48.84 | 49.48 | 410,718 | +0.57(+1.17%) |
Sep 27, 2016 | 49.69 | 49.71 | 48.87 | 48.91 | 542,148 | -0.58(-1.17%) |
Sep 26, 2016 | 49.09 | 49.67 | 48.98 | 49.49 | 382,466 | +0.28(+0.57%) |
Sep 23, 2016 | 49.18 | 49.41 | 48.55 | 49.21 | 329,720 | -0.06(-0.12%) |
Sep 22, 2016 | 48.82 | 49.27 | 48.79 | 49.27 | 389,339 | +0.96(+1.99%) |
Sep 21, 2016 | 47.54 | 48.38 | 47.08 | 48.31 | 422,939 | +0.83(+1.75%) |
Sep 20, 2016 | 48.03 | 48.35 | 47.46 | 47.48 | 395,931 | -0.19(-0.40%) |
Sep 19, 2016 | 47.30 | 47.72 | 47.26 | 47.67 | 380,839 | +0.57(+1.21%) |
Sep 16, 2016 | 46.78 | 47.16 | 46.51 | 47.10 | 825,098 | +0.22(+0.47%) |
Sep 15, 2016 | 46.63 | 46.95 | 46.27 | 46.88 | 798,289 | +0.39(+0.84%) |
Sep 14, 2016 | 46.52 | 46.63 | 46.23 | 46.49 | 584,662 | +0.16(+0.35%) |
Sep 13, 2016 | 47.56 | 47.56 | 46.18 | 46.33 | 736,112 | -1.41(-2.95%) |
Sep 12, 2016 | 47.35 | 47.86 | 47.27 | 47.74 | 559,590 | +0.28(+0.59%) |
Sep 09, 2016 | 48.73 | 48.73 | 47.44 | 47.46 | 681,163 | -1.89(-3.83%) |
Sep 08, 2016 | 49.69 | 49.77 | 49.18 | 49.35 | 484,627 | -0.67(-1.34%) |
Sep 07, 2016 | 49.54 | 50.06 | 49.30 | 50.02 | 706,513 | +0.43(+0.87%) |
Sep 06, 2016 | 49.29 | 49.59 | 48.93 | 49.59 | 642,642 | +0.39(+0.79%) |
Sep 02, 2016 | 48.75 | 49.20 | 49.20 | 49.20 | 681,600 | +0.64(+1.32%) |
Sep 01, 2016 | 48.80 | 48.87 | 48.36 | 48.56 | 713,288 | -0.15(-0.31%) |
Aug 31, 2016 | 48.60 | 48.85 | 48.26 | 48.71 | 1,095,170 | -0.01(-0.02%) |
Aug 30, 2016 | 49.00 | 49.02 | 48.25 | 48.72 | 759,478 | -0.07(-0.14%) |
Aug 29, 2016 | 48.64 | 49.16 | 48.64 | 48.79 | 509,333 | +0.31(+0.64%) |
Aug 26, 2016 | 48.97 | 49.21 | 48.15 | 48.48 | 360,244 | -0.24(-0.49%) |
Aug 25, 2016 | 48.53 | 48.84 | 48.45 | 48.72 | 693,141 | +0.13(+0.27%) |
Aug 24, 2016 | 48.91 | 49.05 | 48.38 | 48.59 | 354,226 | -0.40(-0.82%) |
Aug 23, 2016 | 49.15 | 49.23 | 48.90 | 48.99 | 344,115 | +0.09(+0.18%) |
Aug 22, 2016 | 48.81 | 49.08 | 48.60 | 48.90 | 332,180 | +0.16(+0.33%) |
Aug 19, 2016 | 48.52 | 48.74 | 48.37 | 48.74 | 431,031 | +0.01(+0.02%) |
Aug 18, 2016 | 48.62 | 48.88 | 48.37 | 48.73 | 476,625 | +0.05(+0.10%) |
Aug 17, 2016 | 48.66 | 48.72 | 48.10 | 48.68 | 1,084,443 | +0.29(+0.60%) |
Aug 16, 2016 | 48.67 | 48.82 | 48.07 | 48.39 | 566,714 | -0.41(-0.84%) |
Aug 15, 2016 | 49.04 | 49.29 | 48.73 | 48.80 | 466,538 | -0.14(-0.29%) |
Aug 12, 2016 | 48.72 | 49.49 | 48.70 | 48.94 | 409,594 | +0.22(+0.45%) |
Aug 11, 2016 | 49.20 | 49.20 | 48.30 | 48.72 | 495,801 | -0.41(-0.83%) |
Aug 10, 2016 | 49.02 | 49.20 | 48.93 | 49.13 | 476,785 | +0.34(+0.70%) |
Aug 09, 2016 | 48.46 | 48.81 | 48.10 | 48.79 | 490,628 | +0.33(+0.68%) |
Aug 08, 2016 | 48.73 | 48.96 | 48.22 | 48.46 | 652,898 | -0.41(-0.84%) |
Aug 05, 2016 | 49.35 | 50.17 | 48.71 | 48.87 | 1,021,186 | -0.48(-0.97%) |
Aug 04, 2016 | 49.69 | 49.83 | 49.31 | 49.35 | 615,809 | -0.25(-0.50%) |
Aug 03, 2016 | 49.85 | 49.85 | 49.27 | 49.60 | 425,664 | -0.21(-0.42%) |
Aug 02, 2016 | 50.27 | 50.38 | 49.69 | 49.81 | 1,187,988 | -0.62(-1.23%) |
Aug 01, 2016 | 50.07 | 50.46 | 50.07 | 50.43 | 773,534 | +0.21(+0.42%) |
Jul 29, 2016 | 49.35 | 50.57 | 49.35 | 50.22 | 732,021 | +0.77(+1.56%) |
Jul 28, 2016 | 48.76 | 49.78 | 48.70 | 49.45 | 829,790 | +0.64(+1.31%) |
Jul 27, 2016 | 48.78 | 48.93 | 48.42 | 48.81 | 770,870 | -0.08(-0.16%) |
Jul 26, 2016 | 48.99 | 49.14 | 48.58 | 48.89 | 492,140 | +0.00(+0.00%) |
Jul 25, 2016 | 48.93 | 49.11 | 48.62 | 48.89 | 482,330 | +0.01(+0.02%) |
Jul 22, 2016 | 48.41 | 49.09 | 48.28 | 48.88 | 515,852 | +0.33(+0.68%) |
Jul 21, 2016 | 48.55 | 48.57 | 48.20 | 48.55 | 342,364 | -0.09(-0.19%) |
Jul 20, 2016 | 48.65 | 48.65 | 48.24 | 48.64 | 365,729 | +0.09(+0.19%) |
Jul 19, 2016 | 48.16 | 48.55 | 48.00 | 48.55 | 334,424 | +0.41(+0.85%) |
Jul 18, 2016 | 48.17 | 48.22 | 47.95 | 48.14 | 470,630 | -0.10(-0.21%) |
Jul 15, 2016 | 48.00 | 48.26 | 47.76 | 48.24 | 516,775 | +0.28(+0.58%) |
Jul 14, 2016 | 48.11 | 48.35 | 47.93 | 47.96 | 523,499 | -0.40(-0.83%) |
Jul 13, 2016 | 48.19 | 48.37 | 47.91 | 48.36 | 577,017 | +0.32(+0.67%) |
Jul 12, 2016 | 48.09 | 48.17 | 47.69 | 48.04 | 672,329 | -0.15(-0.31%) |
Jul 11, 2016 | 47.88 | 48.29 | 47.56 | 48.19 | 505,646 | +0.28(+0.58%) |
Jul 08, 2016 | 47.56 | 48.05 | 47.35 | 47.91 | 582,295 | +0.56(+1.18%) |
Jul 07, 2016 | 47.86 | 47.86 | 46.97 | 47.35 | 435,049 | -0.49(-1.02%) |
Jul 06, 2016 | 48.05 | 48.15 | 47.69 | 47.84 | 712,662 | -0.26(-0.54%) |
Jul 05, 2016 | 47.79 | 48.12 | 47.47 | 48.10 | 970,930 | +0.39(+0.82%) |