Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,801 | +0.31(+0.65%) |
Sep 29, 2016 | 49.05 | 49.11 | 47.80 | 47.97 | 424,390 | -1.09(-2.23%) |
Sep 28, 2016 | 49.48 | 49.54 | 48.33 | 49.06 | 868,013 | -0.18(-0.37%) |
Sep 27, 2016 | 48.86 | 49.83 | 48.44 | 49.25 | 824,138 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,683 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.54 | 50.45 | 50.52 | 290,739 | -1.77(-3.38%) |
Sep 22, 2016 | 52.24 | 52.78 | 52.16 | 52.29 | 267,536 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.03 | 50.79 | 52.03 | 360,440 | +1.17(+2.31%) |
Sep 20, 2016 | 51.09 | 51.64 | 50.84 | 50.86 | 387,497 | +0.11(+0.22%) |
Sep 19, 2016 | 50.69 | 51.68 | 50.23 | 50.75 | 454,540 | +0.25(+0.49%) |
Sep 16, 2016 | 50.89 | 50.89 | 50.37 | 50.50 | 683,193 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.50 | 50.28 | 51.21 | 321,477 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,921 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,488 | -0.40(-0.79%) |
Sep 12, 2016 | 51.02 | 51.12 | 50.18 | 50.82 | 435,366 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.39 | 524,416 | -0.83(-1.59%) |
Sep 08, 2016 | 52.41 | 52.71 | 52.07 | 52.22 | 383,966 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.81 | 51.93 | 52.50 | 403,583 | -0.13(-0.24%) |
Sep 06, 2016 | 53.06 | 53.54 | 52.49 | 52.62 | 405,823 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,948 | +0.78(+1.50%) |
Sep 01, 2016 | 51.93 | 52.37 | 51.29 | 52.19 | 436,240 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.45 | 51.69 | 51.83 | 577,310 | -0.60(-1.15%) |
Aug 30, 2016 | 52.31 | 52.91 | 52.05 | 52.43 | 521,544 | +0.22(+0.42%) |
Aug 29, 2016 | 52.11 | 52.81 | 52.08 | 52.21 | 432,889 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.00 | 315,428 | -0.12(-0.23%) |
Aug 25, 2016 | 51.12 | 52.13 | 50.80 | 52.12 | 493,269 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.33 | 50.77 | 51.23 | 300,120 | +0.44(+0.86%) |
Aug 23, 2016 | 50.81 | 51.18 | 50.70 | 50.79 | 215,999 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,021 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.27 | 50.34 | 50.61 | 321,041 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.36 | 50.59 | 252,549 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.37 | 50.45 | 50.89 | 677,154 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.28 | 50.87 | 297,946 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,153 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,365 | -1.00(-1.95%) |
Aug 11, 2016 | 50.28 | 51.69 | 50.19 | 51.23 | 819,082 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.32 | 49.93 | 572,606 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,650 | +1.88(+3.95%) |
Aug 08, 2016 | 47.54 | 47.72 | 47.14 | 47.50 | 584,499 | +0.03(+0.06%) |
Aug 05, 2016 | 46.38 | 47.63 | 46.25 | 47.47 | 531,663 | +1.67(+3.65%) |
Aug 04, 2016 | 45.58 | 45.95 | 45.20 | 45.80 | 393,551 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.21 | 45.17 | 45.70 | 784,220 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.09 | 45.41 | 806,868 | -0.50(-1.09%) |
Aug 01, 2016 | 46.75 | 47.44 | 45.82 | 45.91 | 581,324 | -0.83(-1.79%) |
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,135 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.07 | 47.09 | 303,741 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.70 | 47.11 | 47.34 | 411,970 | +0.03(+0.06%) |
Jul 26, 2016 | 47.05 | 47.52 | 47.05 | 47.32 | 645,526 | +0.00(+0.00%) |
Jul 25, 2016 | 47.77 | 48.33 | 47.24 | 47.32 | 600,448 | -0.49(-1.03%) |
Jul 22, 2016 | 47.67 | 47.82 | 47.11 | 47.81 | 365,531 | +0.32(+0.67%) |
Jul 21, 2016 | 47.73 | 48.06 | 47.25 | 47.49 | 682,534 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.50 | 46.63 | 47.67 | 2,102,688 | -0.65(-1.35%) |
Jul 19, 2016 | 51.07 | 51.23 | 47.48 | 48.32 | 1,995,341 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.25 | 51.58 | 51.61 | 340,805 | -0.51(-0.98%) |
Jul 15, 2016 | 52.87 | 52.96 | 51.99 | 52.12 | 503,158 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.36 | 52.44 | 434,095 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.57 | 52.63 | 379,248 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.85 | 52.23 | 53.50 | 334,786 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.54 | 52.27 | 52.83 | 547,463 | +0.34(+0.64%) |
Jul 08, 2016 | 52.54 | 52.82 | 51.71 | 52.50 | 407,628 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,080 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.39 | 51.43 | 360,402 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.10 | 326,778 | -0.71(-1.37%) |