Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.91 | 51.65 | 50.91 | 51.13 | 117,155 | +0.04(+0.08%) |
Sep 29, 2016 | 51.27 | 51.56 | 51.06 | 51.09 | 50,786 | -0.40(-0.78%) |
Sep 28, 2016 | 52.64 | 53.30 | 51.02 | 51.49 | 167,266 | -1.22(-2.31%) |
Sep 27, 2016 | 51.90 | 52.77 | 51.86 | 52.71 | 266,643 | +0.82(+1.58%) |
Sep 26, 2016 | 51.21 | 52.07 | 50.34 | 51.89 | 107,550 | +0.66(+1.29%) |
Sep 23, 2016 | 50.98 | 51.35 | 50.30 | 51.23 | 115,049 | +0.25(+0.49%) |
Sep 22, 2016 | 50.38 | 51.08 | 50.12 | 50.98 | 106,999 | +1.32(+2.66%) |
Sep 21, 2016 | 48.58 | 49.79 | 48.58 | 49.66 | 70,756 | +1.30(+2.69%) |
Sep 20, 2016 | 48.90 | 48.90 | 48.21 | 48.36 | 48,165 | -0.21(-0.43%) |
Sep 19, 2016 | 48.50 | 48.83 | 48.10 | 48.57 | 77,249 | +0.20(+0.41%) |
Sep 16, 2016 | 47.33 | 48.53 | 46.74 | 48.37 | 147,301 | +1.20(+2.54%) |
Sep 15, 2016 | 46.08 | 47.23 | 45.28 | 47.17 | 62,618 | +1.06(+2.30%) |
Sep 14, 2016 | 46.05 | 46.37 | 45.60 | 46.11 | 49,398 | +0.13(+0.28%) |
Sep 13, 2016 | 46.59 | 47.10 | 45.83 | 45.98 | 53,582 | -1.00(-2.13%) |
Sep 12, 2016 | 46.17 | 47.03 | 45.39 | 46.98 | 71,130 | +0.49(+1.05%) |
Sep 09, 2016 | 47.99 | 47.99 | 46.47 | 46.49 | 76,377 | -1.94(-4.01%) |
Sep 08, 2016 | 48.94 | 48.94 | 48.02 | 48.43 | 62,464 | -0.48(-0.98%) |
Sep 07, 2016 | 48.41 | 49.03 | 47.92 | 48.91 | 74,032 | +0.56(+1.16%) |
Sep 06, 2016 | 49.37 | 49.41 | 48.23 | 48.35 | 51,296 | -0.92(-1.87%) |
Sep 02, 2016 | 48.22 | 49.27 | 49.27 | 49.27 | 73,800 | +1.04(+2.16%) |
Sep 01, 2016 | 48.11 | 48.70 | 47.51 | 48.23 | 71,870 | +0.19(+0.40%) |
Aug 31, 2016 | 48.60 | 48.60 | 47.93 | 48.04 | 72,962 | -0.55(-1.13%) |
Aug 30, 2016 | 48.50 | 49.17 | 48.05 | 48.59 | 139,513 | -0.18(-0.37%) |
Aug 29, 2016 | 49.00 | 49.39 | 47.77 | 48.77 | 250,481 | -1.22(-2.44%) |
Aug 26, 2016 | 50.44 | 50.64 | 49.65 | 49.99 | 59,833 | -0.38(-0.75%) |
Aug 25, 2016 | 49.50 | 50.40 | 49.50 | 50.37 | 76,612 | +0.64(+1.29%) |
Aug 24, 2016 | 49.50 | 49.95 | 49.50 | 49.73 | 71,365 | +0.13(+0.26%) |
Aug 23, 2016 | 49.00 | 49.64 | 48.60 | 49.60 | 59,887 | +0.72(+1.47%) |
Aug 22, 2016 | 49.03 | 49.31 | 48.62 | 48.88 | 55,341 | -0.18(-0.37%) |
Aug 19, 2016 | 48.64 | 49.25 | 48.19 | 49.06 | 70,657 | +0.20(+0.41%) |
Aug 18, 2016 | 48.73 | 49.09 | 48.08 | 48.86 | 113,372 | +0.06(+0.12%) |
Aug 17, 2016 | 48.83 | 49.36 | 48.45 | 48.80 | 100,778 | -0.09(-0.18%) |
Aug 16, 2016 | 49.32 | 49.64 | 48.71 | 48.89 | 201,099 | -0.38(-0.77%) |
Aug 15, 2016 | 47.75 | 49.59 | 47.45 | 49.27 | 126,662 | +1.88(+3.97%) |
Aug 12, 2016 | 47.21 | 47.41 | 46.70 | 47.39 | 57,391 | +0.19(+0.40%) |
Aug 11, 2016 | 47.86 | 47.86 | 47.16 | 47.20 | 58,252 | -0.46(-0.97%) |
Aug 10, 2016 | 47.87 | 48.64 | 47.25 | 47.66 | 140,610 | -0.20(-0.42%) |
Aug 09, 2016 | 46.50 | 47.92 | 46.28 | 47.86 | 77,587 | +1.38(+2.97%) |
Aug 08, 2016 | 46.63 | 46.78 | 46.17 | 46.48 | 69,378 | -0.03(-0.06%) |
Aug 05, 2016 | 45.69 | 46.53 | 44.87 | 46.51 | 201,674 | +0.51(+1.11%) |
Aug 04, 2016 | 45.90 | 46.75 | 45.79 | 46.00 | 97,319 | +0.13(+0.28%) |
Aug 03, 2016 | 44.99 | 45.93 | 43.65 | 45.87 | 112,947 | +1.51(+3.40%) |
Aug 02, 2016 | 44.81 | 45.17 | 44.11 | 44.36 | 86,849 | -0.43(-0.96%) |
Aug 01, 2016 | 44.59 | 45.07 | 44.14 | 44.79 | 51,225 | +0.11(+0.25%) |
Jul 29, 2016 | 45.13 | 45.30 | 44.35 | 44.68 | 87,537 | -0.45(-1.00%) |
Jul 28, 2016 | 45.00 | 45.45 | 44.55 | 45.13 | 50,448 | +0.08(+0.18%) |
Jul 27, 2016 | 45.14 | 45.46 | 44.63 | 45.05 | 61,227 | +0.08(+0.18%) |
Jul 26, 2016 | 43.90 | 45.05 | 43.51 | 44.97 | 45,830 | +1.31(+3.00%) |
Jul 25, 2016 | 44.26 | 44.26 | 43.31 | 43.66 | 47,867 | -0.65(-1.47%) |
Jul 22, 2016 | 44.17 | 44.48 | 43.77 | 44.31 | 29,752 | +0.03(+0.07%) |
Jul 21, 2016 | 44.34 | 44.65 | 43.79 | 44.28 | 62,528 | -0.06(-0.14%) |
Jul 20, 2016 | 44.17 | 44.74 | 43.72 | 44.34 | 71,754 | +0.17(+0.38%) |
Jul 19, 2016 | 44.07 | 44.49 | 44.07 | 44.17 | 43,141 | -0.09(-0.20%) |
Jul 18, 2016 | 44.97 | 45.24 | 44.23 | 44.26 | 107,150 | -0.68(-1.51%) |
Jul 15, 2016 | 44.03 | 45.30 | 44.03 | 44.94 | 69,787 | +1.03(+2.35%) |
Jul 14, 2016 | 43.37 | 44.14 | 43.15 | 43.91 | 85,311 | +0.82(+1.90%) |
Jul 13, 2016 | 43.41 | 43.67 | 42.61 | 43.09 | 145,662 | +0.08(+0.19%) |
Jul 12, 2016 | 44.69 | 45.15 | 42.77 | 43.01 | 187,458 | -1.19(-2.69%) |
Jul 11, 2016 | 42.12 | 45.29 | 42.12 | 44.20 | 600,685 | +2.54(+6.10%) |
Jul 08, 2016 | 40.01 | 41.76 | 39.76 | 41.66 | 206,579 | +1.90(+4.78%) |
Jul 07, 2016 | 39.93 | 40.10 | 39.37 | 39.76 | 59,033 | -0.16(-0.40%) |
Jul 06, 2016 | 38.44 | 40.03 | 38.39 | 39.92 | 100,568 | +1.44(+3.74%) |
Jul 05, 2016 | 38.57 | 38.80 | 37.96 | 38.48 | 42,537 | -0.37(-0.95%) |