Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.47 | 50.54 | 49.69 | 49.94 | 341,839 | -0.26(-0.51%) |
Sep 29, 2016 | 51.08 | 51.08 | 50.08 | 50.20 | 128,707 | -1.01(-1.97%) |
Sep 28, 2016 | 51.37 | 51.54 | 50.71 | 51.21 | 151,958 | -0.25(-0.49%) |
Sep 27, 2016 | 51.72 | 52.06 | 51.29 | 51.46 | 169,077 | -0.26(-0.50%) |
Sep 26, 2016 | 51.72 | 52.09 | 51.41 | 51.72 | 145,656 | -0.04(-0.08%) |
Sep 23, 2016 | 52.43 | 52.51 | 51.72 | 51.76 | 136,706 | -0.73(-1.38%) |
Sep 22, 2016 | 51.80 | 52.59 | 51.44 | 52.48 | 296,421 | +1.04(+2.03%) |
Sep 21, 2016 | 49.83 | 51.46 | 49.83 | 51.44 | 174,102 | +1.57(+3.16%) |
Sep 20, 2016 | 50.39 | 50.60 | 49.85 | 49.87 | 150,927 | -0.15(-0.29%) |
Sep 19, 2016 | 49.54 | 50.04 | 49.37 | 50.01 | 183,532 | +0.78(+1.59%) |
Sep 16, 2016 | 48.83 | 49.32 | 48.19 | 49.23 | 334,581 | +0.45(+0.93%) |
Sep 15, 2016 | 48.23 | 48.78 | 48.00 | 48.78 | 205,987 | +0.73(+1.51%) |
Sep 14, 2016 | 48.45 | 48.70 | 47.87 | 48.05 | 140,002 | -0.36(-0.75%) |
Sep 13, 2016 | 49.24 | 49.30 | 48.14 | 48.41 | 276,306 | -0.88(-1.79%) |
Sep 12, 2016 | 48.64 | 49.41 | 48.60 | 49.29 | 246,023 | +0.56(+1.14%) |
Sep 09, 2016 | 50.75 | 50.92 | 48.72 | 48.74 | 226,097 | -2.62(-5.10%) |
Sep 08, 2016 | 51.00 | 51.51 | 51.00 | 51.35 | 192,666 | +0.12(+0.24%) |
Sep 07, 2016 | 50.68 | 51.32 | 50.20 | 51.23 | 270,809 | +0.69(+1.36%) |
Sep 06, 2016 | 50.12 | 50.82 | 50.12 | 50.54 | 178,136 | +0.24(+0.48%) |
Sep 02, 2016 | 49.84 | 50.30 | 50.30 | 50.30 | 189,834 | +0.69(+1.40%) |
Sep 01, 2016 | 49.48 | 49.90 | 48.57 | 49.61 | 180,409 | +0.16(+0.33%) |
Aug 31, 2016 | 49.62 | 49.87 | 49.31 | 49.45 | 234,277 | -0.32(-0.65%) |
Aug 30, 2016 | 50.30 | 50.54 | 49.68 | 49.77 | 176,652 | -0.54(-1.08%) |
Aug 29, 2016 | 50.25 | 50.48 | 49.99 | 50.31 | 171,277 | +0.61(+1.23%) |
Aug 26, 2016 | 50.41 | 50.89 | 49.49 | 49.70 | 166,235 | -0.73(-1.46%) |
Aug 25, 2016 | 50.00 | 50.58 | 49.83 | 50.43 | 132,699 | +0.23(+0.47%) |
Aug 24, 2016 | 50.12 | 50.28 | 49.87 | 50.20 | 145,102 | -0.05(-0.10%) |
Aug 23, 2016 | 50.37 | 50.76 | 50.22 | 50.25 | 120,623 | -0.07(-0.14%) |
Aug 22, 2016 | 50.11 | 50.50 | 50.00 | 50.32 | 131,221 | +0.26(+0.52%) |
Aug 19, 2016 | 50.34 | 50.40 | 49.44 | 50.06 | 297,843 | -0.54(-1.07%) |
Aug 18, 2016 | 49.47 | 50.62 | 49.47 | 50.60 | 234,783 | +1.12(+2.27%) |
Aug 17, 2016 | 48.85 | 49.68 | 48.44 | 49.48 | 618,103 | +0.40(+0.82%) |
Aug 16, 2016 | 50.09 | 50.09 | 48.97 | 49.07 | 202,423 | -0.94(-1.89%) |
Aug 15, 2016 | 50.62 | 50.96 | 49.98 | 50.02 | 124,676 | -0.53(-1.05%) |
Aug 12, 2016 | 50.66 | 51.15 | 50.45 | 50.55 | 110,694 | -0.06(-0.11%) |
Aug 11, 2016 | 51.07 | 51.07 | 50.55 | 50.61 | 145,434 | -0.37(-0.73%) |
Aug 10, 2016 | 51.13 | 51.13 | 50.89 | 50.98 | 118,745 | -0.04(-0.08%) |
Aug 09, 2016 | 50.80 | 51.18 | 50.70 | 51.02 | 131,944 | +0.11(+0.22%) |
Aug 08, 2016 | 50.88 | 51.32 | 50.34 | 50.91 | 153,139 | -0.10(-0.20%) |
Aug 05, 2016 | 51.08 | 51.37 | 50.71 | 51.01 | 165,365 | -0.37(-0.72%) |
Aug 04, 2016 | 51.26 | 51.76 | 51.02 | 51.38 | 110,202 | +0.12(+0.24%) |
Aug 03, 2016 | 51.54 | 51.54 | 50.92 | 51.26 | 189,791 | -0.13(-0.25%) |
Aug 02, 2016 | 52.16 | 52.16 | 51.38 | 51.39 | 198,381 | -0.49(-0.94%) |
Aug 01, 2016 | 51.94 | 52.10 | 51.53 | 51.88 | 193,022 | -0.29(-0.55%) |
Jul 29, 2016 | 51.94 | 52.36 | 51.61 | 52.17 | 247,245 | +0.39(+0.74%) |
Jul 28, 2016 | 51.38 | 51.95 | 51.12 | 51.78 | 241,190 | +0.32(+0.62%) |
Jul 27, 2016 | 52.06 | 52.19 | 50.90 | 51.46 | 215,779 | -0.63(-1.20%) |
Jul 26, 2016 | 52.25 | 52.54 | 51.96 | 52.09 | 151,159 | -0.36(-0.69%) |
Jul 25, 2016 | 52.57 | 52.76 | 51.40 | 52.45 | 197,485 | -0.63(-1.20%) |
Jul 22, 2016 | 52.50 | 53.50 | 52.31 | 53.08 | 216,944 | +0.38(+0.72%) |
Jul 21, 2016 | 52.41 | 52.79 | 52.08 | 52.71 | 288,602 | +0.25(+0.47%) |
Jul 20, 2016 | 52.90 | 52.90 | 52.33 | 52.46 | 174,511 | -0.35(-0.67%) |
Jul 19, 2016 | 52.98 | 53.07 | 52.70 | 52.81 | 121,639 | -0.15(-0.29%) |
Jul 18, 2016 | 53.25 | 53.35 | 52.80 | 52.96 | 100,303 | -0.12(-0.23%) |
Jul 15, 2016 | 52.73 | 53.49 | 52.73 | 53.08 | 173,104 | +0.14(+0.27%) |
Jul 14, 2016 | 52.93 | 53.21 | 52.87 | 52.94 | 119,936 | -0.27(-0.50%) |
Jul 13, 2016 | 53.41 | 53.60 | 53.12 | 53.20 | 198,930 | +0.19(+0.36%) |
Jul 12, 2016 | 52.67 | 53.47 | 50.60 | 53.01 | 244,109 | +0.08(+0.15%) |
Jul 11, 2016 | 52.86 | 52.97 | 52.10 | 52.93 | 221,131 | -0.06(-0.11%) |
Jul 08, 2016 | 52.35 | 53.06 | 52.51 | 52.99 | 233,915 | +0.48(+0.92%) |
Jul 07, 2016 | 53.16 | 53.16 | 52.48 | 52.51 | 219,491 | -0.90(-1.68%) |
Jul 06, 2016 | 53.18 | 53.58 | 52.91 | 53.41 | 192,514 | +0.00(+0.00%) |
Jul 05, 2016 | 52.99 | 53.53 | 52.89 | 53.41 | 187,434 | +0.70(+1.33%) |