Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.40 | 52.05 | 51.07 | 51.68 | 1,377,067 | +0.58(+1.14%) |
Sep 29, 2016 | 51.56 | 51.70 | 50.98 | 51.10 | 478,652 | -0.73(-1.41%) |
Sep 28, 2016 | 50.98 | 51.94 | 50.96 | 51.83 | 1,084,311 | +1.08(+2.14%) |
Sep 27, 2016 | 51.55 | 51.67 | 50.62 | 50.75 | 1,039,816 | -0.72(-1.40%) |
Sep 26, 2016 | 51.71 | 52.13 | 51.45 | 51.47 | 1,020,825 | -0.34(-0.66%) |
Sep 23, 2016 | 51.75 | 52.21 | 51.36 | 51.81 | 762,818 | -0.14(-0.27%) |
Sep 22, 2016 | 51.41 | 52.20 | 51.41 | 51.95 | 975,924 | +1.10(+2.17%) |
Sep 21, 2016 | 50.50 | 51.14 | 50.12 | 50.85 | 1,573,015 | +0.37(+0.73%) |
Sep 20, 2016 | 51.11 | 51.11 | 50.47 | 50.48 | 1,348,211 | -0.19(-0.37%) |
Sep 19, 2016 | 50.77 | 51.02 | 50.40 | 50.66 | 1,246,279 | +0.15(+0.29%) |
Sep 16, 2016 | 50.62 | 51.01 | 50.45 | 50.51 | 1,833,630 | -0.61(-1.19%) |
Sep 15, 2016 | 51.10 | 51.85 | 50.69 | 51.12 | 736,185 | -0.11(-0.22%) |
Sep 14, 2016 | 50.82 | 51.56 | 50.33 | 51.23 | 625,895 | +0.51(+1.01%) |
Sep 13, 2016 | 52.32 | 52.46 | 50.55 | 50.72 | 818,251 | -2.04(-3.86%) |
Sep 12, 2016 | 51.10 | 53.11 | 51.10 | 52.76 | 1,084,280 | +1.48(+2.89%) |
Sep 09, 2016 | 53.02 | 53.36 | 51.13 | 51.28 | 1,185,645 | -2.62(-4.85%) |
Sep 08, 2016 | 54.31 | 54.49 | 53.85 | 53.89 | 487,873 | -0.76(-1.38%) |
Sep 07, 2016 | 53.99 | 54.65 | 53.50 | 54.65 | 525,122 | +0.63(+1.17%) |
Sep 06, 2016 | 53.98 | 54.04 | 53.20 | 54.02 | 431,441 | +0.36(+0.66%) |
Sep 02, 2016 | 53.80 | 53.66 | 53.66 | 53.66 | 803,435 | +0.36(+0.67%) |
Sep 01, 2016 | 53.93 | 53.97 | 52.91 | 53.31 | 616,116 | -0.53(-0.98%) |
Aug 31, 2016 | 52.55 | 54.20 | 52.55 | 53.83 | 2,206,571 | +1.38(+2.63%) |
Aug 30, 2016 | 52.59 | 52.59 | 51.89 | 52.45 | 553,733 | -0.16(-0.30%) |
Aug 29, 2016 | 52.06 | 52.80 | 51.94 | 52.61 | 634,294 | +0.87(+1.69%) |
Aug 26, 2016 | 52.16 | 52.72 | 51.45 | 51.74 | 353,176 | -0.34(-0.65%) |
Aug 25, 2016 | 51.68 | 52.67 | 51.68 | 52.08 | 459,350 | +0.36(+0.70%) |
Aug 24, 2016 | 52.32 | 52.40 | 51.54 | 51.71 | 430,231 | -0.57(-1.09%) |
Aug 23, 2016 | 52.34 | 53.00 | 52.05 | 52.28 | 576,220 | +0.44(+0.84%) |
Aug 22, 2016 | 51.82 | 52.36 | 51.36 | 51.85 | 983,133 | +0.01(+0.01%) |
Aug 19, 2016 | 52.36 | 52.43 | 51.69 | 51.84 | 686,794 | -0.71(-1.35%) |
Aug 18, 2016 | 52.58 | 53.01 | 52.22 | 52.55 | 707,372 | -0.07(-0.14%) |
Aug 17, 2016 | 53.34 | 53.34 | 52.25 | 52.62 | 766,312 | -0.59(-1.11%) |
Aug 16, 2016 | 53.34 | 53.52 | 52.93 | 53.22 | 659,961 | -0.25(-0.47%) |
Aug 15, 2016 | 53.61 | 53.95 | 53.42 | 53.47 | 492,519 | -0.04(-0.08%) |
Aug 12, 2016 | 53.60 | 54.20 | 53.37 | 53.51 | 418,563 | -0.04(-0.07%) |
Aug 11, 2016 | 54.48 | 54.48 | 52.95 | 53.55 | 655,352 | -0.76(-1.39%) |
Aug 10, 2016 | 54.51 | 54.70 | 54.07 | 54.31 | 421,545 | -0.06(-0.11%) |
Aug 09, 2016 | 54.34 | 54.43 | 53.80 | 54.37 | 401,882 | +0.01(+0.03%) |
Aug 08, 2016 | 53.34 | 54.43 | 53.19 | 54.35 | 689,714 | +1.00(+1.88%) |
Aug 05, 2016 | 53.17 | 53.57 | 52.77 | 53.35 | 437,531 | +0.36(+0.67%) |
Aug 04, 2016 | 53.53 | 53.55 | 52.99 | 53.00 | 701,788 | -0.36(-0.67%) |
Aug 03, 2016 | 53.21 | 53.37 | 52.46 | 53.35 | 442,215 | +0.18(+0.33%) |
Aug 02, 2016 | 53.89 | 54.05 | 53.12 | 53.17 | 718,661 | -0.79(-1.46%) |
Aug 01, 2016 | 54.14 | 54.46 | 53.82 | 53.96 | 527,199 | -0.30(-0.56%) |
Jul 29, 2016 | 53.65 | 54.97 | 53.65 | 54.26 | 719,455 | +0.61(+1.13%) |
Jul 28, 2016 | 53.63 | 54.00 | 53.37 | 53.65 | 841,889 | +0.07(+0.14%) |
Jul 27, 2016 | 53.00 | 53.66 | 52.91 | 53.58 | 1,245,680 | +0.56(+1.05%) |
Jul 26, 2016 | 51.96 | 53.08 | 51.61 | 53.02 | 1,047,285 | +1.17(+2.26%) |
Jul 25, 2016 | 52.22 | 52.23 | 51.51 | 51.85 | 453,450 | -0.14(-0.27%) |
Jul 22, 2016 | 51.16 | 52.36 | 51.16 | 51.99 | 1,265,910 | +0.69(+1.34%) |
Jul 21, 2016 | 49.97 | 51.46 | 49.97 | 51.31 | 775,375 | -0.07(-0.14%) |
Jul 20, 2016 | 51.63 | 51.65 | 50.91 | 51.38 | 878,422 | -0.19(-0.36%) |
Jul 19, 2016 | 51.34 | 51.62 | 51.00 | 51.56 | 695,947 | +0.26(+0.51%) |
Jul 18, 2016 | 51.55 | 51.56 | 50.97 | 51.31 | 959,711 | -0.33(-0.65%) |
Jul 15, 2016 | 51.78 | 51.87 | 51.31 | 51.64 | 764,098 | -0.16(-0.30%) |
Jul 14, 2016 | 52.65 | 52.86 | 51.79 | 51.79 | 974,211 | -1.03(-1.95%) |
Jul 13, 2016 | 52.03 | 52.82 | 51.65 | 52.82 | 2,233,431 | +0.87(+1.68%) |
Jul 12, 2016 | 50.93 | 51.97 | 50.80 | 51.95 | 988,774 | +0.96(+1.88%) |
Jul 11, 2016 | 50.76 | 51.11 | 50.36 | 50.99 | 595,026 | +0.46(+0.91%) |
Jul 08, 2016 | 48.95 | 50.56 | 49.21 | 50.53 | 1,130,462 | +1.33(+2.70%) |
Jul 07, 2016 | 49.13 | 49.43 | 48.61 | 49.21 | 1,049,869 | -0.19(-0.38%) |
Jul 06, 2016 | 49.10 | 49.51 | 48.84 | 49.39 | 782,972 | +0.16(+0.32%) |
Jul 05, 2016 | 48.81 | 49.31 | 48.74 | 49.24 | 573,075 | +0.27(+0.56%) |