Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.62 | 51.37 | 50.59 | 51.33 | 32,175 | +0.75(+1.49%) |
Sep 29, 2016 | 51.93 | 51.93 | 50.36 | 50.58 | 14,086 | -0.77(-1.49%) |
Sep 28, 2016 | 51.49 | 51.51 | 51.26 | 51.35 | 33,836 | +0.00(+0.01%) |
Sep 27, 2016 | 51.26 | 51.56 | 50.94 | 51.34 | 173,114 | +0.38(+0.74%) |
Sep 26, 2016 | 52.24 | 52.24 | 50.97 | 50.97 | 165,906 | -0.71(-1.38%) |
Sep 23, 2016 | 51.77 | 51.89 | 51.54 | 51.68 | 13,458 | -0.33(-0.63%) |
Sep 22, 2016 | 51.82 | 52.03 | 51.68 | 52.01 | 35,253 | +0.31(+0.59%) |
Sep 21, 2016 | 51.99 | 51.99 | 50.84 | 51.70 | 29,821 | +0.39(+0.76%) |
Sep 20, 2016 | 51.68 | 51.68 | 51.15 | 51.31 | 113,312 | +0.12(+0.24%) |
Sep 19, 2016 | 51.98 | 51.98 | 51.14 | 51.19 | 175,547 | +0.16(+0.31%) |
Sep 16, 2016 | 51.53 | 51.53 | 50.97 | 51.03 | 5,298 | +0.02(+0.05%) |
Sep 15, 2016 | 50.52 | 51.08 | 50.00 | 51.00 | 5,483 | +0.83(+1.66%) |
Sep 14, 2016 | 50.16 | 50.31 | 50.08 | 50.17 | 6,460 | +0.07(+0.14%) |
Sep 13, 2016 | 50.60 | 50.60 | 49.87 | 50.10 | 19,119 | -0.76(-1.50%) |
Sep 12, 2016 | 49.09 | 50.87 | 49.09 | 50.87 | 6,951 | +0.82(+1.64%) |
Sep 09, 2016 | 51.50 | 51.50 | 50.04 | 50.04 | 9,674 | -1.80(-3.47%) |
Sep 08, 2016 | 52.05 | 52.05 | 51.84 | 51.84 | 4,854 | -0.18(-0.35%) |
Sep 07, 2016 | 52.14 | 52.14 | 51.83 | 52.02 | 2,388 | +0.25(+0.48%) |
Sep 06, 2016 | 51.86 | 51.97 | 51.43 | 51.78 | 51,742 | +0.13(+0.25%) |
Sep 02, 2016 | 51.34 | 51.65 | 51.65 | 51.65 | 82,490 | +0.52(+1.03%) |
Sep 01, 2016 | 51.40 | 51.40 | 50.67 | 51.12 | 4,501 | -0.06(-0.12%) |
Aug 31, 2016 | 51.34 | 51.34 | 50.97 | 51.18 | 7,092 | -0.08(-0.15%) |
Aug 30, 2016 | 51.33 | 51.38 | 51.22 | 51.26 | 5,750 | -0.12(-0.23%) |
Aug 29, 2016 | 51.00 | 51.40 | 51.00 | 51.38 | 3,575 | +0.60(+1.17%) |
Aug 26, 2016 | 50.69 | 50.78 | 50.45 | 50.78 | 1,819 | +0.47(+0.93%) |
Aug 25, 2016 | 50.31 | 50.60 | 49.42 | 50.32 | 4,783 | -0.18(-0.36%) |
Aug 24, 2016 | 51.27 | 51.30 | 50.50 | 50.50 | 3,639 | -0.69(-1.34%) |
Aug 23, 2016 | 51.24 | 51.47 | 51.12 | 51.19 | 8,256 | +0.15(+0.29%) |
Aug 22, 2016 | 50.60 | 51.21 | 50.60 | 51.04 | 9,260 | +0.14(+0.27%) |
Aug 19, 2016 | 50.83 | 50.90 | 50.78 | 50.90 | 3,716 | +0.04(+0.07%) |
Aug 18, 2016 | 50.67 | 50.91 | 50.67 | 50.87 | 6,655 | +0.24(+0.47%) |
Aug 17, 2016 | 50.87 | 50.87 | 50.51 | 50.63 | 4,517 | -0.39(-0.76%) |
Aug 16, 2016 | 51.10 | 51.12 | 50.98 | 51.01 | 4,934 | -0.27(-0.52%) |
Aug 15, 2016 | 51.79 | 51.79 | 51.28 | 51.28 | 6,281 | +0.21(+0.40%) |
Aug 12, 2016 | 51.11 | 51.11 | 50.81 | 51.07 | 22,058 | -0.08(-0.15%) |
Aug 11, 2016 | 50.82 | 51.16 | 50.79 | 51.15 | 26,290 | +0.43(+0.85%) |
Aug 10, 2016 | 51.16 | 51.16 | 50.67 | 50.72 | 11,930 | -0.44(-0.86%) |
Aug 09, 2016 | 50.47 | 51.16 | 50.41 | 51.16 | 20,960 | +0.96(+1.91%) |
Aug 08, 2016 | 50.50 | 50.50 | 50.07 | 50.20 | 3,366 | -0.29(-0.58%) |
Aug 05, 2016 | 50.43 | 50.54 | 50.35 | 50.50 | 9,903 | +0.20(+0.41%) |
Aug 04, 2016 | 49.96 | 50.32 | 49.96 | 50.29 | 12,272 | +0.47(+0.95%) |
Aug 03, 2016 | 49.31 | 49.82 | 49.31 | 49.82 | 13,222 | +0.27(+0.55%) |
Aug 02, 2016 | 49.65 | 49.65 | 49.33 | 49.55 | 5,478 | -0.17(-0.35%) |
Aug 01, 2016 | 49.89 | 49.89 | 49.70 | 49.72 | 1,458 | +0.14(+0.28%) |
Jul 29, 2016 | 49.24 | 49.70 | 49.24 | 49.58 | 20,884 | +0.43(+0.88%) |
Jul 28, 2016 | 49.36 | 49.36 | 49.14 | 49.15 | 2,650 | +0.14(+0.30%) |
Jul 27, 2016 | 49.35 | 49.35 | 48.86 | 49.00 | 7,183 | -0.19(-0.39%) |
Jul 26, 2016 | 49.12 | 49.19 | 49.12 | 49.19 | 687 | +0.48(+0.98%) |
Jul 25, 2016 | 48.94 | 48.94 | 48.60 | 48.71 | 3,273 | -0.18(-0.37%) |
Jul 22, 2016 | 48.68 | 48.94 | 48.68 | 48.89 | 2,975 | -0.15(-0.31%) |
Jul 21, 2016 | 48.98 | 49.30 | 48.77 | 49.04 | 5,013 | -0.14(-0.28%) |
Jul 20, 2016 | 48.36 | 49.35 | 48.36 | 49.18 | 3,276 | +0.74(+1.53%) |
Jul 19, 2016 | 48.71 | 48.77 | 48.41 | 48.44 | 3,647 | -0.09(-0.18%) |
Jul 18, 2016 | 48.77 | 48.77 | 48.37 | 48.53 | 2,847 | -0.10(-0.20%) |
Jul 15, 2016 | 48.92 | 48.92 | 48.59 | 48.63 | 1,183 | -0.25(-0.51%) |
Jul 14, 2016 | 48.77 | 48.88 | 48.72 | 48.88 | 17,657 | +0.21(+0.43%) |
Jul 13, 2016 | 48.95 | 48.97 | 48.66 | 48.67 | 3,705 | -0.20(-0.40%) |
Jul 12, 2016 | 48.78 | 48.97 | 48.78 | 48.87 | 8,427 | +0.25(+0.51%) |
Jul 11, 2016 | 48.73 | 49.25 | 48.50 | 48.62 | 6,684 | +0.04(+0.08%) |
Jul 08, 2016 | 47.98 | 48.58 | 47.98 | 48.58 | 3,963 | +0.78(+1.63%) |
Jul 07, 2016 | 47.59 | 47.88 | 47.59 | 47.80 | 2,020 | +0.34(+0.71%) |
Jul 06, 2016 | 47.36 | 47.48 | 47.36 | 47.46 | 1,881 | +0.41(+0.86%) |
Jul 05, 2016 | 47.19 | 47.19 | 46.86 | 47.06 | 2,781 | -0.27(-0.56%) |