Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.89 | 51.82 | 50.85 | 51.42 | 170,419 | +0.68(+1.34%) |
Sep 29, 2016 | 51.34 | 51.65 | 50.64 | 50.74 | 83,980 | -0.82(-1.60%) |
Sep 28, 2016 | 50.58 | 51.62 | 50.58 | 51.57 | 101,209 | +1.09(+2.15%) |
Sep 27, 2016 | 50.51 | 50.65 | 49.88 | 50.48 | 100,425 | -0.14(-0.29%) |
Sep 26, 2016 | 50.53 | 51.09 | 50.39 | 50.63 | 144,913 | -0.45(-0.89%) |
Sep 23, 2016 | 51.08 | 52.01 | 50.87 | 51.08 | 147,561 | -0.57(-1.10%) |
Sep 22, 2016 | 50.94 | 51.67 | 50.54 | 51.65 | 96,866 | +1.10(+2.18%) |
Sep 21, 2016 | 50.45 | 50.78 | 49.77 | 50.55 | 85,203 | +0.43(+0.87%) |
Sep 20, 2016 | 50.01 | 50.26 | 49.65 | 50.11 | 114,332 | +0.38(+0.76%) |
Sep 19, 2016 | 50.09 | 50.73 | 49.17 | 49.73 | 116,302 | -0.05(-0.09%) |
Sep 16, 2016 | 49.82 | 50.21 | 49.66 | 49.78 | 214,041 | -0.03(-0.05%) |
Sep 15, 2016 | 49.78 | 50.13 | 49.51 | 49.80 | 121,319 | +0.15(+0.31%) |
Sep 14, 2016 | 49.88 | 50.08 | 49.12 | 49.65 | 158,809 | -0.13(-0.25%) |
Sep 13, 2016 | 49.53 | 50.15 | 49.21 | 49.78 | 313,894 | -0.29(-0.58%) |
Sep 12, 2016 | 49.44 | 50.18 | 48.90 | 50.07 | 215,262 | +0.20(+0.40%) |
Sep 09, 2016 | 50.26 | 50.33 | 49.70 | 49.87 | 296,590 | -0.84(-1.66%) |
Sep 08, 2016 | 49.89 | 50.96 | 49.59 | 50.71 | 166,673 | +0.74(+1.49%) |
Sep 07, 2016 | 49.30 | 50.00 | 49.03 | 49.97 | 138,469 | +0.76(+1.54%) |
Sep 06, 2016 | 49.62 | 49.62 | 48.90 | 49.21 | 67,059 | -0.17(-0.35%) |
Sep 02, 2016 | 49.48 | 49.38 | 49.38 | 49.38 | 123,643 | +0.33(+0.66%) |
Sep 01, 2016 | 48.90 | 49.42 | 48.30 | 49.05 | 138,632 | +0.27(+0.56%) |
Aug 31, 2016 | 49.63 | 49.72 | 48.15 | 48.78 | 194,546 | -1.03(-2.07%) |
Aug 30, 2016 | 49.26 | 50.20 | 48.96 | 49.81 | 169,852 | +0.73(+1.49%) |
Aug 29, 2016 | 49.10 | 49.13 | 48.71 | 49.08 | 85,962 | +0.06(+0.13%) |
Aug 26, 2016 | 48.69 | 49.07 | 48.48 | 49.02 | 217,858 | +0.35(+0.72%) |
Aug 25, 2016 | 47.68 | 48.70 | 47.48 | 48.66 | 153,921 | +0.95(+1.98%) |
Aug 24, 2016 | 47.62 | 47.74 | 47.16 | 47.72 | 135,234 | +0.02(+0.04%) |
Aug 23, 2016 | 47.95 | 48.35 | 47.66 | 47.70 | 53,647 | +0.11(+0.23%) |
Aug 22, 2016 | 47.23 | 47.60 | 46.90 | 47.59 | 77,678 | +0.04(+0.08%) |
Aug 19, 2016 | 47.63 | 47.63 | 47.22 | 47.56 | 58,395 | -0.17(-0.36%) |
Aug 18, 2016 | 47.66 | 47.74 | 46.92 | 47.73 | 95,240 | +0.23(+0.47%) |
Aug 17, 2016 | 47.33 | 47.84 | 47.23 | 47.50 | 120,815 | +0.06(+0.13%) |
Aug 16, 2016 | 47.40 | 47.67 | 46.95 | 47.44 | 120,596 | +0.07(+0.15%) |
Aug 15, 2016 | 47.28 | 47.58 | 47.28 | 47.37 | 80,702 | +0.36(+0.77%) |
Aug 12, 2016 | 46.74 | 47.20 | 46.46 | 47.01 | 125,125 | +0.17(+0.37%) |
Aug 11, 2016 | 45.78 | 47.00 | 45.73 | 46.83 | 147,639 | +1.20(+2.63%) |
Aug 10, 2016 | 45.46 | 45.74 | 45.15 | 45.64 | 147,769 | +0.18(+0.40%) |
Aug 09, 2016 | 45.53 | 45.82 | 44.99 | 45.46 | 281,443 | -0.07(-0.16%) |
Aug 08, 2016 | 45.00 | 45.87 | 45.00 | 45.53 | 264,315 | +0.55(+1.22%) |
Aug 05, 2016 | 44.92 | 45.44 | 44.70 | 44.98 | 244,821 | +0.28(+0.63%) |
Aug 04, 2016 | 45.53 | 45.87 | 44.67 | 44.70 | 275,701 | -0.83(-1.82%) |
Aug 03, 2016 | 41.92 | 46.88 | 41.92 | 45.53 | 801,920 | +3.97(+9.54%) |
Aug 02, 2016 | 41.38 | 42.02 | 41.24 | 41.56 | 297,412 | +0.13(+0.30%) |
Aug 01, 2016 | 41.31 | 41.70 | 40.88 | 41.43 | 282,698 | +0.19(+0.46%) |
Jul 29, 2016 | 41.24 | 41.77 | 41.03 | 41.24 | 144,851 | -0.18(-0.44%) |
Jul 28, 2016 | 41.90 | 41.97 | 41.23 | 41.43 | 176,313 | -0.53(-1.27%) |
Jul 27, 2016 | 41.87 | 42.05 | 41.38 | 41.96 | 261,340 | +0.26(+0.63%) |
Jul 26, 2016 | 41.48 | 42.05 | 41.48 | 41.70 | 232,349 | +0.27(+0.65%) |
Jul 25, 2016 | 41.90 | 42.31 | 41.37 | 41.43 | 125,764 | -0.64(-1.52%) |
Jul 22, 2016 | 42.10 | 42.46 | 41.84 | 42.07 | 130,223 | -0.05(-0.13%) |
Jul 21, 2016 | 42.68 | 43.12 | 42.01 | 42.12 | 97,458 | -0.58(-1.35%) |
Jul 20, 2016 | 42.48 | 43.17 | 42.00 | 42.70 | 79,298 | +0.29(+0.68%) |
Jul 19, 2016 | 42.94 | 42.94 | 42.34 | 42.41 | 65,722 | -0.80(-1.86%) |
Jul 18, 2016 | 43.08 | 43.49 | 42.67 | 43.21 | 103,692 | -0.05(-0.13%) |
Jul 15, 2016 | 43.42 | 43.55 | 42.89 | 43.26 | 261,270 | +0.14(+0.31%) |
Jul 14, 2016 | 43.66 | 43.71 | 42.90 | 43.13 | 139,910 | -0.05(-0.10%) |
Jul 13, 2016 | 43.65 | 43.69 | 42.96 | 43.17 | 97,956 | -0.25(-0.58%) |
Jul 12, 2016 | 42.59 | 43.75 | 42.36 | 43.43 | 135,598 | +1.39(+3.30%) |
Jul 11, 2016 | 41.65 | 42.35 | 41.65 | 42.04 | 93,709 | +0.73(+1.77%) |
Jul 08, 2016 | 40.18 | 41.54 | 39.69 | 41.31 | 115,259 | +1.61(+4.07%) |
Jul 07, 2016 | 39.64 | 40.47 | 39.14 | 39.69 | 163,451 | +0.09(+0.23%) |
Jul 06, 2016 | 39.24 | 39.88 | 38.94 | 39.60 | 108,839 | -0.04(-0.09%) |
Jul 05, 2016 | 40.34 | 40.34 | 39.23 | 39.64 | 121,825 | -0.81(-2.01%) |