Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.31 | 48.78 | 48.09 | 48.47 | 167,726 | +0.32(+0.66%) |
Sep 29, 2016 | 48.44 | 48.73 | 48.03 | 48.16 | 208,994 | -0.41(-0.85%) |
Sep 28, 2016 | 48.95 | 48.95 | 48.19 | 48.57 | 202,506 | -0.32(-0.65%) |
Sep 27, 2016 | 48.73 | 49.24 | 48.63 | 48.89 | 223,496 | +0.22(+0.46%) |
Sep 26, 2016 | 49.02 | 49.91 | 48.67 | 48.67 | 377,373 | -0.45(-0.91%) |
Sep 23, 2016 | 49.68 | 50.13 | 48.95 | 49.11 | 401,937 | -0.51(-1.03%) |
Sep 22, 2016 | 49.15 | 49.65 | 49.06 | 49.62 | 381,499 | +0.78(+1.59%) |
Sep 21, 2016 | 48.66 | 48.98 | 47.94 | 48.84 | 276,932 | +0.53(+1.09%) |
Sep 20, 2016 | 48.47 | 48.81 | 48.29 | 48.32 | 178,277 | +0.16(+0.32%) |
Sep 19, 2016 | 47.91 | 48.50 | 47.91 | 48.16 | 195,769 | +0.56(+1.17%) |
Sep 16, 2016 | 48.35 | 48.35 | 47.57 | 47.60 | 482,394 | -0.87(-1.79%) |
Sep 15, 2016 | 47.82 | 48.56 | 47.76 | 48.47 | 193,363 | +0.78(+1.63%) |
Sep 14, 2016 | 47.54 | 48.19 | 47.42 | 47.70 | 180,497 | +0.19(+0.39%) |
Sep 13, 2016 | 48.56 | 48.56 | 47.51 | 47.51 | 297,067 | -1.18(-2.42%) |
Sep 12, 2016 | 47.60 | 48.86 | 47.14 | 48.69 | 313,678 | +0.74(+1.55%) |
Sep 09, 2016 | 49.99 | 49.99 | 47.91 | 47.94 | 414,726 | -2.27(-4.51%) |
Sep 08, 2016 | 50.30 | 50.33 | 49.91 | 50.21 | 156,896 | -0.19(-0.37%) |
Sep 07, 2016 | 49.90 | 50.52 | 49.90 | 50.40 | 218,860 | +0.43(+0.87%) |
Sep 06, 2016 | 49.40 | 50.02 | 49.03 | 49.96 | 260,784 | +0.53(+1.07%) |
Sep 02, 2016 | 48.75 | 49.43 | 49.43 | 49.43 | 203,822 | +0.93(+1.92%) |
Sep 01, 2016 | 48.88 | 48.88 | 48.13 | 48.50 | 201,764 | -0.34(-0.70%) |
Aug 31, 2016 | 48.69 | 48.94 | 48.27 | 48.84 | 275,043 | +0.16(+0.32%) |
Aug 30, 2016 | 48.41 | 48.88 | 48.18 | 48.69 | 303,199 | +0.43(+0.90%) |
Aug 29, 2016 | 47.85 | 48.44 | 47.85 | 48.25 | 173,833 | +0.56(+1.17%) |
Aug 26, 2016 | 48.47 | 48.53 | 47.31 | 47.70 | 229,388 | -0.65(-1.35%) |
Aug 25, 2016 | 48.13 | 48.50 | 48.07 | 48.35 | 179,911 | +0.16(+0.32%) |
Aug 24, 2016 | 48.41 | 48.63 | 48.11 | 48.19 | 144,776 | -0.31(-0.64%) |
Aug 23, 2016 | 48.07 | 48.66 | 47.60 | 48.50 | 268,328 | +0.71(+1.49%) |
Aug 22, 2016 | 47.51 | 47.79 | 47.26 | 47.79 | 128,162 | +0.25(+0.52%) |
Aug 19, 2016 | 47.54 | 48.07 | 47.08 | 47.54 | 157,987 | +0.03(+0.07%) |
Aug 18, 2016 | 47.17 | 47.85 | 47.17 | 47.51 | 177,662 | +0.34(+0.72%) |
Aug 17, 2016 | 47.29 | 47.32 | 46.75 | 47.17 | 162,147 | +0.00(+0.00%) |
Aug 16, 2016 | 47.42 | 47.63 | 47.06 | 47.17 | 154,373 | -0.43(-0.91%) |
Aug 15, 2016 | 47.45 | 47.85 | 47.42 | 47.60 | 154,191 | +0.09(+0.20%) |
Aug 12, 2016 | 47.70 | 47.94 | 47.32 | 47.51 | 236,940 | -0.12(-0.26%) |
Aug 11, 2016 | 48.22 | 48.22 | 47.57 | 47.63 | 215,506 | -0.53(-1.10%) |
Aug 10, 2016 | 48.53 | 48.72 | 48.05 | 48.16 | 180,424 | -0.37(-0.77%) |
Aug 09, 2016 | 48.32 | 48.84 | 48.32 | 48.53 | 256,886 | +0.12(+0.26%) |
Aug 08, 2016 | 48.22 | 48.47 | 47.91 | 48.41 | 320,860 | +0.34(+0.71%) |
Aug 05, 2016 | 46.52 | 48.22 | 46.27 | 48.07 | 888,914 | +1.83(+3.96%) |
Aug 04, 2016 | 45.93 | 46.24 | 45.43 | 46.24 | 254,025 | +0.34(+0.74%) |
Aug 03, 2016 | 44.65 | 45.90 | 44.62 | 45.90 | 197,983 | +1.15(+2.57%) |
Aug 02, 2016 | 44.75 | 44.98 | 44.50 | 44.75 | 255,400 | -0.16(-0.35%) |
Aug 01, 2016 | 44.69 | 44.97 | 44.41 | 44.90 | 178,395 | +0.22(+0.49%) |
Jul 29, 2016 | 44.62 | 44.87 | 44.33 | 44.69 | 171,197 | +0.00(+0.00%) |
Jul 28, 2016 | 44.50 | 44.78 | 44.34 | 44.69 | 124,001 | +0.16(+0.35%) |
Jul 27, 2016 | 44.62 | 44.73 | 44.00 | 44.53 | 181,994 | +0.03(+0.07%) |
Jul 26, 2016 | 44.75 | 44.81 | 44.41 | 44.50 | 154,641 | -0.09(-0.21%) |
Jul 25, 2016 | 44.53 | 44.65 | 44.38 | 44.59 | 148,529 | +0.06(+0.14%) |
Jul 22, 2016 | 44.28 | 44.69 | 44.28 | 44.53 | 154,707 | +0.09(+0.21%) |
Jul 21, 2016 | 44.44 | 44.56 | 44.28 | 44.44 | 144,550 | +0.03(+0.07%) |
Jul 20, 2016 | 44.34 | 44.59 | 44.11 | 44.41 | 219,834 | +0.06(+0.14%) |
Jul 19, 2016 | 44.00 | 44.34 | 43.85 | 44.34 | 160,463 | +0.31(+0.70%) |
Jul 18, 2016 | 43.79 | 44.13 | 43.69 | 44.03 | 122,718 | +0.22(+0.50%) |
Jul 15, 2016 | 43.76 | 43.85 | 43.38 | 43.82 | 121,385 | +0.16(+0.36%) |
Jul 14, 2016 | 43.69 | 43.89 | 43.49 | 43.66 | 199,564 | -0.03(-0.07%) |
Jul 13, 2016 | 43.29 | 43.72 | 43.10 | 43.69 | 305,488 | +0.40(+0.93%) |
Jul 12, 2016 | 42.98 | 43.35 | 42.79 | 43.29 | 297,800 | +0.34(+0.79%) |
Jul 11, 2016 | 42.30 | 43.04 | 42.17 | 42.95 | 157,872 | +0.65(+1.54%) |
Jul 08, 2016 | 42.23 | 42.45 | 41.92 | 42.30 | 264,294 | +0.37(+0.89%) |
Jul 07, 2016 | 42.48 | 42.54 | 41.72 | 41.92 | 204,871 | -0.62(-1.46%) |
Jul 06, 2016 | 41.99 | 42.58 | 41.64 | 42.54 | 321,257 | +0.53(+1.26%) |
Jul 05, 2016 | 42.39 | 42.61 | 42.02 | 42.02 | 184,917 | -0.47(-1.10%) |