Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.18 | 52.34 | 51.65 | 52.05 | 479,489 | +0.68(+1.32%) |
Sep 29, 2016 | 51.68 | 51.88 | 51.25 | 51.37 | 213,700 | -0.40(-0.78%) |
Sep 28, 2016 | 51.57 | 51.78 | 51.00 | 51.77 | 318,504 | +0.05(+0.11%) |
Sep 27, 2016 | 51.14 | 51.75 | 50.77 | 51.72 | 172,915 | +0.63(+1.24%) |
Sep 26, 2016 | 52.28 | 52.59 | 51.08 | 51.09 | 226,458 | -1.38(-2.62%) |
Sep 23, 2016 | 52.94 | 53.34 | 52.41 | 52.46 | 140,058 | -0.57(-1.07%) |
Sep 22, 2016 | 53.02 | 53.54 | 52.93 | 53.03 | 191,342 | +0.22(+0.42%) |
Sep 21, 2016 | 51.92 | 52.84 | 51.90 | 52.81 | 306,686 | +0.99(+1.91%) |
Sep 20, 2016 | 51.53 | 52.24 | 51.19 | 51.82 | 597,770 | +1.61(+3.20%) |
Sep 19, 2016 | 49.74 | 50.47 | 49.35 | 50.22 | 199,394 | +0.89(+1.80%) |
Sep 16, 2016 | 49.66 | 49.70 | 49.06 | 49.33 | 387,152 | -0.33(-0.67%) |
Sep 15, 2016 | 49.08 | 49.87 | 48.59 | 49.66 | 387,480 | +0.33(+0.67%) |
Sep 14, 2016 | 49.52 | 49.89 | 49.17 | 49.33 | 205,717 | -0.08(-0.17%) |
Sep 13, 2016 | 50.11 | 50.45 | 49.22 | 49.41 | 291,078 | -1.15(-2.27%) |
Sep 12, 2016 | 49.76 | 50.58 | 49.54 | 50.55 | 223,627 | +0.71(+1.42%) |
Sep 09, 2016 | 50.95 | 51.00 | 49.83 | 49.85 | 319,364 | -1.29(-2.53%) |
Sep 08, 2016 | 51.70 | 51.70 | 51.00 | 51.14 | 300,977 | -0.73(-1.41%) |
Sep 07, 2016 | 51.55 | 51.97 | 50.92 | 51.88 | 264,188 | +0.45(+0.87%) |
Sep 06, 2016 | 52.29 | 52.29 | 51.12 | 51.43 | 378,897 | -0.75(-1.44%) |
Sep 02, 2016 | 52.29 | 52.18 | 52.18 | 52.18 | 397,995 | -0.13(-0.25%) |
Sep 01, 2016 | 51.42 | 52.33 | 51.02 | 52.31 | 339,633 | +0.78(+1.51%) |
Aug 31, 2016 | 50.69 | 52.16 | 50.69 | 51.53 | 410,545 | +0.64(+1.26%) |
Aug 30, 2016 | 52.29 | 52.29 | 50.48 | 50.89 | 452,799 | -1.79(-3.40%) |
Aug 29, 2016 | 52.55 | 52.84 | 52.34 | 52.67 | 216,085 | +0.41(+0.79%) |
Aug 26, 2016 | 52.43 | 52.66 | 52.20 | 52.26 | 303,406 | -0.28(-0.52%) |
Aug 25, 2016 | 52.05 | 52.61 | 52.01 | 52.54 | 271,927 | +0.25(+0.47%) |
Aug 24, 2016 | 52.27 | 52.39 | 51.95 | 52.29 | 136,802 | -0.16(-0.30%) |
Aug 23, 2016 | 52.39 | 52.67 | 52.09 | 52.44 | 161,464 | +0.36(+0.69%) |
Aug 22, 2016 | 52.56 | 52.61 | 51.87 | 52.09 | 180,081 | -0.49(-0.92%) |
Aug 19, 2016 | 52.00 | 52.68 | 52.00 | 52.57 | 205,215 | +0.59(+1.13%) |
Aug 18, 2016 | 51.87 | 52.06 | 51.41 | 51.99 | 187,526 | +0.39(+0.75%) |
Aug 17, 2016 | 51.80 | 52.23 | 51.19 | 51.60 | 303,708 | -0.28(-0.55%) |
Aug 16, 2016 | 51.38 | 52.11 | 51.25 | 51.89 | 313,984 | +0.39(+0.75%) |
Aug 15, 2016 | 50.15 | 51.58 | 50.15 | 51.50 | 447,778 | +1.24(+2.47%) |
Aug 12, 2016 | 49.74 | 50.48 | 49.74 | 50.26 | 217,702 | +0.01(+0.02%) |
Aug 11, 2016 | 49.73 | 50.91 | 49.38 | 50.25 | 314,917 | +0.87(+1.76%) |
Aug 10, 2016 | 49.06 | 49.74 | 48.90 | 49.38 | 171,779 | +0.13(+0.26%) |
Aug 09, 2016 | 49.66 | 49.95 | 49.20 | 49.25 | 190,914 | -0.59(-1.19%) |
Aug 08, 2016 | 50.08 | 50.89 | 49.63 | 49.84 | 211,785 | -0.06(-0.13%) |
Aug 05, 2016 | 49.83 | 50.10 | 48.71 | 49.91 | 273,477 | +0.51(+1.04%) |
Aug 04, 2016 | 49.50 | 50.28 | 48.99 | 49.40 | 204,310 | -0.23(-0.46%) |
Aug 03, 2016 | 49.26 | 50.00 | 48.56 | 49.62 | 202,606 | -0.37(-0.75%) |
Aug 02, 2016 | 51.62 | 52.13 | 49.99 | 50.00 | 436,903 | -2.04(-3.92%) |
Aug 01, 2016 | 52.05 | 52.78 | 51.62 | 52.04 | 529,093 | -0.32(-0.61%) |
Jul 29, 2016 | 55.30 | 56.05 | 50.16 | 52.36 | 693,541 | -2.03(-3.73%) |
Jul 28, 2016 | 53.83 | 54.70 | 53.40 | 54.39 | 196,378 | +0.16(+0.29%) |
Jul 27, 2016 | 55.68 | 55.68 | 54.02 | 54.23 | 391,070 | -1.02(-1.85%) |
Jul 26, 2016 | 55.16 | 55.96 | 54.75 | 55.26 | 123,449 | -0.08(-0.15%) |
Jul 25, 2016 | 55.39 | 55.93 | 55.20 | 55.34 | 175,751 | +0.08(+0.15%) |
Jul 22, 2016 | 55.04 | 55.83 | 54.43 | 55.26 | 184,632 | -0.06(-0.12%) |
Jul 21, 2016 | 55.71 | 56.08 | 55.23 | 55.32 | 92,392 | -0.64(-1.14%) |
Jul 20, 2016 | 55.87 | 56.24 | 55.83 | 55.96 | 115,570 | +0.45(+0.81%) |
Jul 19, 2016 | 56.16 | 56.16 | 55.42 | 55.51 | 112,652 | -0.64(-1.14%) |
Jul 18, 2016 | 55.93 | 56.60 | 55.64 | 56.16 | 95,529 | +0.06(+0.11%) |
Jul 15, 2016 | 56.60 | 56.69 | 55.90 | 56.09 | 138,708 | -0.03(-0.05%) |
Jul 14, 2016 | 56.23 | 56.64 | 56.02 | 56.12 | 197,621 | -0.19(-0.34%) |
Jul 13, 2016 | 56.22 | 56.51 | 55.77 | 56.31 | 161,730 | +0.27(+0.47%) |
Jul 12, 2016 | 55.30 | 56.42 | 55.19 | 56.05 | 228,149 | +0.62(+1.12%) |
Jul 11, 2016 | 54.76 | 55.69 | 54.25 | 55.42 | 253,593 | +1.03(+1.90%) |
Jul 08, 2016 | 53.48 | 54.50 | 52.83 | 54.39 | 186,581 | +1.56(+2.96%) |
Jul 07, 2016 | 52.09 | 52.86 | 52.09 | 52.83 | 107,914 | +1.20(+2.32%) |
Jul 05, 2016 | 52.60 | 52.65 | 51.35 | 51.63 | 219,330 | -1.33(-2.50%) |