Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.69 | 51.49 | 50.63 | 51.20 | 527,001 | +0.73(+1.45%) |
Sep 29, 2016 | 50.33 | 50.71 | 50.02 | 50.47 | 788,375 | +0.15(+0.29%) |
Sep 28, 2016 | 50.06 | 50.41 | 49.77 | 50.32 | 712,770 | +0.42(+0.84%) |
Sep 27, 2016 | 49.60 | 50.05 | 49.58 | 49.90 | 559,617 | +0.08(+0.17%) |
Sep 26, 2016 | 49.93 | 50.27 | 49.78 | 49.82 | 545,161 | -0.40(-0.79%) |
Sep 23, 2016 | 50.55 | 50.87 | 50.19 | 50.22 | 767,742 | -0.66(-1.30%) |
Sep 22, 2016 | 50.22 | 50.99 | 50.05 | 50.88 | 983,385 | +1.10(+2.21%) |
Sep 21, 2016 | 49.42 | 49.79 | 49.23 | 49.78 | 395,545 | +0.45(+0.90%) |
Sep 20, 2016 | 50.50 | 50.65 | 49.32 | 49.33 | 795,241 | -0.81(-1.61%) |
Sep 19, 2016 | 50.11 | 50.85 | 49.72 | 50.14 | 683,012 | +0.28(+0.56%) |
Sep 16, 2016 | 50.95 | 51.15 | 49.74 | 49.86 | 1,089,796 | -1.26(-2.47%) |
Sep 15, 2016 | 50.65 | 51.14 | 50.55 | 51.12 | 453,237 | +0.37(+0.73%) |
Sep 14, 2016 | 50.48 | 51.24 | 50.48 | 50.75 | 754,075 | +0.34(+0.68%) |
Sep 13, 2016 | 50.54 | 51.24 | 50.36 | 50.41 | 567,606 | -0.33(-0.66%) |
Sep 12, 2016 | 50.13 | 50.87 | 49.95 | 50.75 | 725,677 | +0.44(+0.87%) |
Sep 09, 2016 | 50.98 | 51.12 | 50.30 | 50.31 | 670,114 | -1.14(-2.21%) |
Sep 08, 2016 | 50.83 | 51.49 | 50.78 | 51.45 | 567,906 | +0.63(+1.25%) |
Sep 07, 2016 | 50.42 | 50.91 | 50.20 | 50.81 | 743,939 | -0.61(-1.18%) |
Sep 06, 2016 | 51.88 | 52.03 | 51.31 | 51.42 | 724,302 | -0.31(-0.61%) |
Sep 02, 2016 | 51.52 | 51.73 | 51.73 | 51.73 | 379,372 | +0.46(+0.90%) |
Sep 01, 2016 | 51.05 | 51.32 | 50.04 | 51.27 | 1,408,166 | +0.33(+0.64%) |
Aug 31, 2016 | 51.49 | 51.51 | 50.74 | 50.94 | 541,146 | -0.68(-1.32%) |
Aug 30, 2016 | 51.73 | 51.77 | 51.53 | 51.63 | 291,216 | -0.02(-0.04%) |
Aug 29, 2016 | 51.43 | 51.86 | 51.36 | 51.65 | 254,399 | +0.25(+0.49%) |
Aug 26, 2016 | 51.30 | 51.88 | 51.08 | 51.40 | 356,758 | +0.03(+0.05%) |
Aug 25, 2016 | 51.17 | 51.78 | 51.05 | 51.37 | 518,325 | +0.06(+0.11%) |
Aug 24, 2016 | 51.29 | 51.57 | 51.09 | 51.31 | 447,490 | -0.02(-0.04%) |
Aug 23, 2016 | 51.64 | 52.03 | 51.33 | 51.33 | 351,163 | -0.24(-0.46%) |
Aug 22, 2016 | 51.31 | 51.69 | 51.15 | 51.57 | 353,834 | +0.03(+0.07%) |
Aug 19, 2016 | 51.13 | 51.65 | 50.85 | 51.54 | 733,691 | -0.10(-0.19%) |
Aug 18, 2016 | 51.14 | 51.63 | 50.98 | 51.63 | 519,228 | +0.54(+1.06%) |
Aug 17, 2016 | 50.92 | 51.13 | 50.66 | 51.09 | 760,976 | +0.02(+0.04%) |
Aug 16, 2016 | 51.45 | 51.55 | 51.05 | 51.07 | 515,668 | -0.41(-0.80%) |
Aug 15, 2016 | 51.46 | 51.77 | 51.11 | 51.48 | 871,727 | +0.22(+0.42%) |
Aug 12, 2016 | 51.17 | 51.37 | 50.95 | 51.26 | 1,438,986 | +0.05(+0.10%) |
Aug 11, 2016 | 50.96 | 51.43 | 50.76 | 51.22 | 1,031,085 | +0.54(+1.07%) |
Aug 10, 2016 | 50.50 | 50.98 | 50.50 | 50.67 | 748,786 | +0.13(+0.25%) |
Aug 09, 2016 | 50.60 | 50.62 | 50.29 | 50.55 | 856,529 | -0.06(-0.12%) |
Aug 08, 2016 | 50.98 | 51.03 | 50.52 | 50.61 | 547,320 | -0.20(-0.40%) |
Aug 05, 2016 | 50.57 | 50.88 | 50.46 | 50.81 | 717,176 | +0.44(+0.87%) |
Aug 04, 2016 | 50.55 | 50.74 | 50.34 | 50.37 | 1,205,361 | +0.01(+0.01%) |
Aug 03, 2016 | 50.13 | 50.43 | 49.99 | 50.36 | 1,158,424 | +0.24(+0.47%) |
Aug 02, 2016 | 50.26 | 50.35 | 49.92 | 50.13 | 1,622,877 | -0.13(-0.25%) |
Aug 01, 2016 | 50.02 | 50.41 | 49.89 | 50.25 | 1,109,762 | +0.15(+0.31%) |
Jul 29, 2016 | 49.97 | 50.28 | 49.51 | 50.10 | 737,928 | -0.03(-0.07%) |
Jul 28, 2016 | 49.98 | 50.26 | 49.97 | 50.13 | 575,158 | +0.10(+0.20%) |
Jul 27, 2016 | 50.06 | 50.33 | 49.85 | 50.04 | 847,274 | +0.00(+0.00%) |
Jul 26, 2016 | 49.93 | 50.34 | 49.86 | 50.04 | 548,645 | +0.14(+0.28%) |
Jul 25, 2016 | 49.90 | 50.15 | 49.82 | 49.90 | 601,766 | -0.12(-0.24%) |
Jul 22, 2016 | 50.05 | 50.21 | 49.83 | 50.02 | 617,801 | -0.05(-0.10%) |
Jul 21, 2016 | 50.25 | 50.48 | 49.97 | 50.06 | 1,047,090 | -0.23(-0.46%) |
Jul 20, 2016 | 50.15 | 50.59 | 49.99 | 50.29 | 309,185 | +0.13(+0.26%) |
Jul 19, 2016 | 50.52 | 50.75 | 50.02 | 50.16 | 689,288 | -0.57(-1.13%) |
Jul 18, 2016 | 50.92 | 51.19 | 50.73 | 50.73 | 652,503 | -0.18(-0.36%) |
Jul 15, 2016 | 51.36 | 51.68 | 50.87 | 50.92 | 937,645 | -0.10(-0.21%) |
Jul 14, 2016 | 50.81 | 51.33 | 50.66 | 51.02 | 1,314,109 | +0.43(+0.85%) |
Jul 13, 2016 | 50.73 | 50.85 | 50.29 | 50.59 | 511,457 | -0.18(-0.36%) |
Jul 12, 2016 | 50.22 | 50.96 | 49.81 | 50.77 | 1,464,891 | +0.08(+0.17%) |
Jul 11, 2016 | 50.87 | 51.24 | 50.68 | 50.68 | 1,200,171 | -0.14(-0.27%) |
Jul 08, 2016 | 51.61 | 51.51 | 50.80 | 50.82 | 1,280,408 | -0.39(-0.76%) |
Jul 07, 2016 | 50.75 | 51.31 | 50.04 | 51.22 | 2,137,018 | +0.94(+1.86%) |
Jul 06, 2016 | 48.54 | 50.91 | 48.54 | 50.28 | 1,853,783 | +1.19(+2.42%) |
Jul 05, 2016 | 49.18 | 49.20 | 48.37 | 49.09 | 1,504,023 | -0.39(-0.78%) |