Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.44 | 49.15 | 48.44 | 49.01 | 2,872,206 | +0.55(+1.14%) |
Sep 29, 2016 | 48.80 | 49.10 | 48.46 | 48.46 | 1,407,162 | -0.41(-0.83%) |
Sep 28, 2016 | 49.06 | 49.24 | 48.35 | 48.86 | 2,565,532 | -0.30(-0.62%) |
Sep 27, 2016 | 50.06 | 50.14 | 48.95 | 49.17 | 1,986,228 | -0.76(-1.52%) |
Sep 26, 2016 | 50.19 | 50.42 | 49.89 | 49.93 | 1,593,623 | -0.46(-0.92%) |
Sep 23, 2016 | 49.30 | 50.68 | 49.30 | 50.39 | 2,132,431 | +0.85(+1.71%) |
Sep 22, 2016 | 49.94 | 50.21 | 49.49 | 49.54 | 1,396,252 | -0.30(-0.59%) |
Sep 21, 2016 | 49.06 | 49.90 | 49.06 | 49.84 | 1,403,144 | +0.70(+1.43%) |
Sep 20, 2016 | 49.31 | 49.48 | 49.00 | 49.14 | 1,024,378 | +0.07(+0.15%) |
Sep 19, 2016 | 49.73 | 49.83 | 49.00 | 49.06 | 902,756 | -0.45(-0.90%) |
Sep 16, 2016 | 49.68 | 49.75 | 49.42 | 49.51 | 3,679,761 | -0.14(-0.27%) |
Sep 15, 2016 | 49.20 | 49.68 | 48.93 | 49.65 | 1,972,464 | +0.36(+0.73%) |
Sep 14, 2016 | 49.78 | 49.81 | 49.02 | 49.29 | 2,064,041 | -0.74(-1.49%) |
Sep 13, 2016 | 50.14 | 50.20 | 49.63 | 50.03 | 1,641,554 | -0.37(-0.73%) |
Sep 12, 2016 | 49.20 | 50.46 | 49.19 | 50.40 | 2,585,044 | +1.29(+2.62%) |
Sep 09, 2016 | 49.68 | 49.75 | 49.06 | 49.11 | 1,395,793 | -0.78(-1.55%) |
Sep 08, 2016 | 50.30 | 50.45 | 49.88 | 49.89 | 1,259,184 | -0.41(-0.81%) |
Sep 07, 2016 | 49.78 | 50.50 | 49.70 | 50.30 | 1,460,246 | +0.29(+0.58%) |
Sep 06, 2016 | 49.98 | 50.24 | 49.59 | 50.01 | 1,567,246 | +0.19(+0.39%) |
Sep 02, 2016 | 49.61 | 49.82 | 49.82 | 49.82 | 1,567,514 | +0.35(+0.71%) |
Sep 01, 2016 | 49.27 | 49.47 | 48.88 | 49.46 | 1,659,981 | +0.20(+0.41%) |
Aug 31, 2016 | 48.74 | 49.38 | 48.66 | 49.26 | 2,899,593 | +0.61(+1.25%) |
Aug 30, 2016 | 49.01 | 49.03 | 48.62 | 48.66 | 1,428,661 | -0.29(-0.59%) |
Aug 29, 2016 | 48.83 | 49.29 | 48.76 | 48.94 | 1,551,394 | +0.04(+0.08%) |
Aug 26, 2016 | 50.12 | 50.47 | 48.68 | 48.90 | 2,298,563 | -1.45(-2.87%) |
Aug 25, 2016 | 50.32 | 50.52 | 50.22 | 50.35 | 1,717,206 | +0.03(+0.06%) |
Aug 24, 2016 | 50.06 | 50.53 | 49.96 | 50.32 | 2,239,625 | +0.40(+0.80%) |
Aug 23, 2016 | 49.48 | 49.97 | 49.37 | 49.92 | 1,301,506 | +0.78(+1.59%) |
Aug 22, 2016 | 49.26 | 49.38 | 48.94 | 49.14 | 1,303,923 | -0.12(-0.24%) |
Aug 19, 2016 | 49.87 | 49.92 | 49.22 | 49.26 | 1,618,259 | -0.79(-1.58%) |
Aug 18, 2016 | 49.78 | 50.14 | 49.65 | 50.05 | 1,720,200 | +0.16(+0.32%) |
Aug 17, 2016 | 49.82 | 49.93 | 49.49 | 49.89 | 1,728,211 | +0.12(+0.24%) |
Aug 16, 2016 | 49.74 | 50.05 | 49.53 | 49.77 | 1,641,630 | -0.08(-0.16%) |
Aug 15, 2016 | 50.09 | 50.34 | 49.82 | 49.85 | 1,554,653 | -0.30(-0.61%) |
Aug 12, 2016 | 49.97 | 50.49 | 49.92 | 50.15 | 1,287,724 | +0.06(+0.13%) |
Aug 11, 2016 | 49.55 | 50.14 | 49.28 | 50.09 | 2,895,452 | +0.90(+1.84%) |
Aug 10, 2016 | 49.67 | 49.76 | 49.10 | 49.18 | 2,486,465 | -0.62(-1.24%) |
Aug 09, 2016 | 49.45 | 50.04 | 49.44 | 49.80 | 2,076,236 | +0.11(+0.23%) |
Aug 08, 2016 | 50.15 | 50.15 | 49.46 | 49.69 | 1,746,500 | -0.20(-0.40%) |
Aug 05, 2016 | 48.98 | 49.98 | 48.91 | 49.89 | 2,425,173 | +1.09(+2.24%) |
Aug 04, 2016 | 48.71 | 49.23 | 48.61 | 48.79 | 2,112,319 | +0.26(+0.54%) |
Aug 03, 2016 | 48.07 | 48.62 | 47.90 | 48.53 | 2,610,150 | +0.37(+0.76%) |
Aug 02, 2016 | 49.06 | 49.26 | 48.16 | 48.16 | 2,439,803 | -1.15(-2.33%) |
Aug 01, 2016 | 49.13 | 49.63 | 48.90 | 49.31 | 2,280,539 | +0.11(+0.23%) |
Jul 29, 2016 | 48.82 | 49.33 | 48.61 | 49.20 | 2,698,766 | +0.34(+0.70%) |
Jul 28, 2016 | 47.57 | 48.95 | 47.55 | 48.86 | 2,482,935 | +1.16(+2.43%) |
Jul 27, 2016 | 48.47 | 48.69 | 47.69 | 47.70 | 4,164,345 | -0.83(-1.71%) |
Jul 26, 2016 | 49.70 | 49.97 | 48.44 | 48.53 | 3,844,757 | -1.93(-3.83%) |
Jul 25, 2016 | 50.10 | 50.52 | 49.94 | 50.46 | 1,750,979 | +0.46(+0.93%) |
Jul 22, 2016 | 49.64 | 50.23 | 49.64 | 50.00 | 2,245,349 | +0.46(+0.92%) |
Jul 21, 2016 | 49.98 | 50.17 | 49.41 | 49.54 | 2,514,683 | -0.55(-1.10%) |
Jul 20, 2016 | 50.00 | 50.31 | 49.89 | 50.10 | 1,813,866 | +0.24(+0.48%) |
Jul 19, 2016 | 49.90 | 50.04 | 49.76 | 49.86 | 2,128,116 | +0.06(+0.11%) |
Jul 18, 2016 | 49.94 | 50.09 | 49.72 | 49.80 | 1,965,183 | -0.14(-0.27%) |
Jul 15, 2016 | 50.50 | 50.57 | 49.91 | 49.94 | 2,775,949 | -0.54(-1.06%) |
Jul 14, 2016 | 50.49 | 51.05 | 50.23 | 50.47 | 3,974,296 | +0.38(+0.75%) |
Jul 13, 2016 | 49.69 | 50.22 | 49.69 | 50.10 | 2,759,322 | -0.10(-0.19%) |
Jul 12, 2016 | 50.33 | 50.33 | 49.87 | 50.19 | 3,102,569 | +0.14(+0.29%) |
Jul 11, 2016 | 49.90 | 50.26 | 49.61 | 50.05 | 3,600,132 | +0.47(+0.95%) |
Jul 08, 2016 | 49.69 | 49.61 | 49.43 | 49.58 | 2,723,905 | -0.03(-0.06%) |
Jul 07, 2016 | 49.31 | 49.92 | 49.29 | 49.61 | 2,720,937 | +0.33(+0.66%) |
Jul 06, 2016 | 48.79 | 49.57 | 48.73 | 49.28 | 3,443,709 | +0.58(+1.19%) |
Jul 05, 2016 | 49.50 | 49.85 | 48.62 | 48.70 | 4,892,814 | -1.20(-2.40%) |