Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.09 | 51.31 | 50.35 | 50.37 | 692,973 | -0.47(-0.92%) |
Sep 29, 2016 | 51.30 | 51.52 | 50.57 | 50.83 | 477,050 | -0.68(-1.33%) |
Sep 28, 2016 | 51.02 | 51.61 | 50.70 | 51.52 | 420,304 | +0.76(+1.50%) |
Sep 27, 2016 | 51.46 | 51.60 | 50.69 | 50.76 | 407,166 | -0.59(-1.14%) |
Sep 26, 2016 | 50.65 | 51.48 | 50.42 | 51.34 | 630,416 | +0.53(+1.04%) |
Sep 23, 2016 | 50.52 | 51.02 | 50.23 | 50.81 | 389,736 | +0.20(+0.40%) |
Sep 22, 2016 | 50.44 | 50.78 | 50.35 | 50.61 | 407,171 | +0.80(+1.60%) |
Sep 21, 2016 | 48.86 | 49.87 | 48.70 | 49.81 | 615,041 | +1.11(+2.29%) |
Sep 20, 2016 | 49.31 | 49.31 | 48.69 | 48.70 | 742,027 | -0.21(-0.43%) |
Sep 19, 2016 | 48.41 | 49.03 | 48.20 | 48.91 | 717,162 | +0.24(+0.48%) |
Sep 16, 2016 | 48.53 | 48.92 | 48.15 | 48.67 | 858,437 | -0.17(-0.35%) |
Sep 15, 2016 | 48.18 | 48.90 | 47.86 | 48.84 | 524,699 | +0.68(+1.40%) |
Sep 14, 2016 | 48.10 | 48.40 | 47.84 | 48.17 | 772,202 | +0.32(+0.68%) |
Sep 13, 2016 | 49.20 | 49.20 | 47.74 | 47.84 | 788,916 | -1.48(-3.01%) |
Sep 12, 2016 | 48.80 | 49.68 | 48.31 | 49.33 | 740,057 | +0.53(+1.08%) |
Sep 09, 2016 | 49.90 | 50.21 | 48.78 | 48.80 | 645,844 | -1.92(-3.79%) |
Sep 08, 2016 | 50.86 | 50.96 | 50.54 | 50.72 | 295,943 | -0.48(-0.95%) |
Sep 07, 2016 | 50.85 | 51.48 | 50.62 | 51.21 | 466,934 | +0.29(+0.58%) |
Sep 06, 2016 | 50.83 | 51.01 | 50.44 | 50.92 | 406,234 | +0.22(+0.43%) |
Sep 02, 2016 | 50.22 | 50.70 | 50.70 | 50.70 | 929,712 | +0.73(+1.45%) |
Sep 01, 2016 | 49.91 | 50.02 | 49.54 | 49.97 | 411,048 | +0.08(+0.15%) |
Aug 31, 2016 | 49.71 | 50.05 | 49.46 | 49.90 | 775,697 | +0.18(+0.37%) |
Aug 30, 2016 | 50.18 | 50.21 | 49.54 | 49.71 | 511,908 | -0.34(-0.67%) |
Aug 29, 2016 | 49.73 | 50.35 | 49.73 | 50.05 | 469,001 | +0.53(+1.07%) |
Aug 26, 2016 | 50.10 | 50.45 | 49.20 | 49.52 | 452,807 | -0.37(-0.75%) |
Aug 25, 2016 | 49.85 | 50.05 | 49.66 | 49.89 | 380,767 | +0.11(+0.23%) |
Aug 24, 2016 | 50.28 | 50.36 | 49.47 | 49.78 | 451,743 | -0.48(-0.95%) |
Aug 23, 2016 | 50.50 | 50.72 | 50.25 | 50.26 | 462,334 | -0.03(-0.06%) |
Aug 22, 2016 | 49.88 | 50.29 | 49.81 | 50.29 | 552,886 | +0.52(+1.05%) |
Aug 19, 2016 | 49.98 | 50.24 | 49.56 | 49.77 | 434,396 | -0.17(-0.34%) |
Aug 18, 2016 | 49.46 | 49.96 | 49.31 | 49.94 | 746,219 | +0.58(+1.18%) |
Aug 17, 2016 | 49.56 | 49.56 | 48.72 | 49.36 | 1,500,569 | -0.20(-0.41%) |
Aug 16, 2016 | 50.59 | 50.61 | 49.50 | 49.56 | 793,424 | -1.07(-2.11%) |
Aug 15, 2016 | 51.30 | 51.31 | 50.58 | 50.62 | 450,141 | -0.50(-0.98%) |
Aug 12, 2016 | 51.23 | 51.78 | 51.09 | 51.13 | 566,761 | +0.17(+0.34%) |
Aug 11, 2016 | 52.01 | 52.03 | 50.64 | 50.95 | 605,053 | -1.07(-2.06%) |
Aug 10, 2016 | 51.75 | 52.15 | 51.70 | 52.03 | 498,762 | +0.39(+0.76%) |
Aug 09, 2016 | 51.30 | 51.75 | 50.91 | 51.63 | 439,046 | +0.32(+0.62%) |
Aug 08, 2016 | 51.47 | 51.75 | 51.18 | 51.32 | 342,569 | -0.18(-0.36%) |
Aug 05, 2016 | 51.75 | 51.80 | 51.27 | 51.50 | 434,653 | -0.25(-0.48%) |
Aug 04, 2016 | 51.91 | 52.52 | 51.58 | 51.75 | 599,423 | +0.19(+0.37%) |
Aug 03, 2016 | 52.05 | 52.18 | 51.18 | 51.56 | 932,873 | -0.63(-1.20%) |
Aug 02, 2016 | 53.31 | 53.49 | 52.14 | 52.18 | 1,030,141 | -1.40(-2.62%) |
Aug 01, 2016 | 53.17 | 53.59 | 52.98 | 53.59 | 570,093 | +0.28(+0.52%) |
Jul 29, 2016 | 52.73 | 53.72 | 52.58 | 53.31 | 664,786 | +0.46(+0.86%) |
Jul 28, 2016 | 52.20 | 52.94 | 52.08 | 52.85 | 550,441 | +0.74(+1.41%) |
Jul 27, 2016 | 52.27 | 52.39 | 51.72 | 52.12 | 643,587 | -0.26(-0.50%) |
Jul 26, 2016 | 52.38 | 52.50 | 51.98 | 52.38 | 721,228 | -0.03(-0.05%) |
Jul 25, 2016 | 52.60 | 52.74 | 52.27 | 52.40 | 437,156 | -0.11(-0.20%) |
Jul 22, 2016 | 51.78 | 52.78 | 51.78 | 52.51 | 677,789 | +0.71(+1.38%) |
Jul 21, 2016 | 51.48 | 51.79 | 51.23 | 51.79 | 561,562 | +0.26(+0.50%) |
Jul 20, 2016 | 51.41 | 51.54 | 51.13 | 51.53 | 618,816 | +0.19(+0.37%) |
Jul 19, 2016 | 51.43 | 51.47 | 51.21 | 51.34 | 1,056,303 | +0.06(+0.11%) |
Jul 18, 2016 | 51.42 | 51.42 | 51.12 | 51.29 | 625,793 | +0.08(+0.16%) |
Jul 15, 2016 | 51.74 | 51.81 | 51.07 | 51.21 | 1,114,730 | +0.10(+0.20%) |
Jul 14, 2016 | 51.57 | 51.57 | 50.99 | 51.10 | 1,023,470 | -0.47(-0.92%) |
Jul 13, 2016 | 51.00 | 51.62 | 50.78 | 51.58 | 919,319 | +0.58(+1.14%) |
Jul 12, 2016 | 51.13 | 51.33 | 50.78 | 51.00 | 614,987 | -0.21(-0.42%) |
Jul 11, 2016 | 50.83 | 51.30 | 50.46 | 51.21 | 544,702 | +0.47(+0.92%) |
Jul 08, 2016 | 50.52 | 50.97 | 50.25 | 50.74 | 803,583 | +0.49(+0.98%) |
Jul 07, 2016 | 51.02 | 51.02 | 49.80 | 50.25 | 951,826 | -0.71(-1.40%) |
Jul 06, 2016 | 51.47 | 51.59 | 50.90 | 50.97 | 1,180,564 | -0.58(-1.12%) |
Jul 05, 2016 | 51.05 | 51.56 | 50.97 | 51.54 | 771,495 | +0.45(+0.88%) |