Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.45 | 51.67 | 50.71 | 50.72 | 688,112 | -0.47(-0.92%) |
Sep 29, 2016 | 51.66 | 51.88 | 50.93 | 51.19 | 473,703 | -0.69(-1.33%) |
Sep 28, 2016 | 51.38 | 51.97 | 51.06 | 51.88 | 417,356 | +0.77(+1.50%) |
Sep 27, 2016 | 51.83 | 51.97 | 51.04 | 51.11 | 404,310 | -0.59(-1.14%) |
Sep 26, 2016 | 51.01 | 51.85 | 50.77 | 51.70 | 625,994 | +0.53(+1.04%) |
Sep 23, 2016 | 50.88 | 51.38 | 50.59 | 51.17 | 387,002 | +0.21(+0.40%) |
Sep 22, 2016 | 50.79 | 51.14 | 50.70 | 50.97 | 404,314 | +0.80(+1.60%) |
Sep 21, 2016 | 49.20 | 50.22 | 49.04 | 50.17 | 610,727 | +1.12(+2.29%) |
Sep 20, 2016 | 49.66 | 49.66 | 49.03 | 49.04 | 736,822 | -0.21(-0.43%) |
Sep 19, 2016 | 48.75 | 49.38 | 48.54 | 49.25 | 712,132 | +0.24(+0.48%) |
Sep 16, 2016 | 48.87 | 49.27 | 48.49 | 49.02 | 852,415 | -0.17(-0.35%) |
Sep 15, 2016 | 48.52 | 49.24 | 48.20 | 49.19 | 521,019 | +0.68(+1.40%) |
Sep 14, 2016 | 48.44 | 48.74 | 48.18 | 48.51 | 766,786 | +0.33(+0.68%) |
Sep 13, 2016 | 49.55 | 49.55 | 48.07 | 48.18 | 783,382 | -1.49(-3.01%) |
Sep 12, 2016 | 49.15 | 50.03 | 48.65 | 49.68 | 734,866 | +0.53(+1.08%) |
Sep 09, 2016 | 50.25 | 50.57 | 49.13 | 49.15 | 641,314 | -1.94(-3.79%) |
Sep 08, 2016 | 51.22 | 51.32 | 50.90 | 51.08 | 293,867 | -0.49(-0.95%) |
Sep 07, 2016 | 51.20 | 51.84 | 50.98 | 51.57 | 463,659 | +0.30(+0.58%) |
Sep 06, 2016 | 51.19 | 51.37 | 50.80 | 51.27 | 403,384 | +0.22(+0.43%) |
Sep 02, 2016 | 50.58 | 51.06 | 51.06 | 51.06 | 923,191 | +0.73(+1.45%) |
Sep 01, 2016 | 50.26 | 50.37 | 49.89 | 50.33 | 408,164 | +0.08(+0.15%) |
Aug 31, 2016 | 50.06 | 50.40 | 49.81 | 50.25 | 770,255 | +0.19(+0.37%) |
Aug 30, 2016 | 50.54 | 50.56 | 49.89 | 50.06 | 508,317 | -0.34(-0.67%) |
Aug 29, 2016 | 50.08 | 50.71 | 50.08 | 50.40 | 465,711 | +0.53(+1.07%) |
Aug 26, 2016 | 50.46 | 50.81 | 49.55 | 49.87 | 449,630 | -0.38(-0.75%) |
Aug 25, 2016 | 50.20 | 50.41 | 50.01 | 50.25 | 378,096 | +0.11(+0.23%) |
Aug 24, 2016 | 50.64 | 50.71 | 49.82 | 50.13 | 448,574 | -0.48(-0.95%) |
Aug 23, 2016 | 50.86 | 51.08 | 50.60 | 50.61 | 459,091 | -0.03(-0.06%) |
Aug 22, 2016 | 50.23 | 50.64 | 50.16 | 50.64 | 549,008 | +0.52(+1.05%) |
Aug 19, 2016 | 50.33 | 50.60 | 49.91 | 50.12 | 431,349 | -0.17(-0.34%) |
Aug 18, 2016 | 49.81 | 50.32 | 49.66 | 50.29 | 740,984 | +0.59(+1.18%) |
Aug 17, 2016 | 49.91 | 49.91 | 49.06 | 49.70 | 1,490,043 | -0.20(-0.41%) |
Aug 16, 2016 | 50.95 | 50.97 | 49.85 | 49.91 | 787,858 | -1.07(-2.11%) |
Aug 15, 2016 | 51.66 | 51.67 | 50.94 | 50.98 | 446,984 | -0.50(-0.98%) |
Aug 12, 2016 | 51.60 | 52.14 | 51.45 | 51.49 | 562,785 | +0.17(+0.34%) |
Aug 11, 2016 | 52.38 | 52.39 | 50.99 | 51.31 | 600,809 | -1.08(-2.06%) |
Aug 10, 2016 | 52.12 | 52.52 | 52.06 | 52.39 | 495,263 | +0.40(+0.76%) |
Aug 09, 2016 | 51.66 | 52.12 | 51.27 | 52.00 | 435,966 | +0.32(+0.62%) |
Aug 08, 2016 | 51.83 | 52.11 | 51.54 | 51.68 | 340,166 | -0.19(-0.36%) |
Aug 05, 2016 | 52.11 | 52.17 | 51.63 | 51.86 | 431,604 | -0.25(-0.48%) |
Aug 04, 2016 | 52.28 | 52.89 | 51.94 | 52.11 | 595,218 | +0.19(+0.37%) |
Aug 03, 2016 | 52.42 | 52.55 | 51.54 | 51.92 | 926,329 | -0.63(-1.20%) |
Aug 02, 2016 | 53.69 | 53.86 | 52.51 | 52.55 | 1,022,915 | -1.41(-2.62%) |
Aug 01, 2016 | 53.55 | 53.97 | 53.35 | 53.97 | 566,094 | +0.28(+0.52%) |
Jul 29, 2016 | 53.10 | 54.10 | 52.95 | 53.68 | 660,123 | +0.46(+0.86%) |
Jul 28, 2016 | 52.57 | 53.31 | 52.44 | 53.22 | 546,580 | +0.74(+1.41%) |
Jul 27, 2016 | 52.64 | 52.76 | 52.09 | 52.48 | 639,073 | -0.26(-0.50%) |
Jul 26, 2016 | 52.75 | 52.87 | 52.35 | 52.75 | 716,169 | -0.03(-0.05%) |
Jul 25, 2016 | 52.97 | 53.11 | 52.64 | 52.77 | 434,089 | -0.11(-0.20%) |
Jul 22, 2016 | 52.15 | 53.15 | 52.15 | 52.88 | 673,034 | +0.72(+1.38%) |
Jul 21, 2016 | 51.84 | 52.16 | 51.59 | 52.16 | 557,623 | +0.26(+0.50%) |
Jul 20, 2016 | 51.78 | 51.91 | 51.49 | 51.90 | 614,475 | +0.19(+0.37%) |
Jul 19, 2016 | 51.80 | 51.83 | 51.57 | 51.71 | 1,048,893 | +0.06(+0.11%) |
Jul 18, 2016 | 51.78 | 51.78 | 51.48 | 51.65 | 621,404 | +0.08(+0.16%) |
Jul 15, 2016 | 52.10 | 52.18 | 51.43 | 51.57 | 1,106,911 | +0.10(+0.20%) |
Jul 14, 2016 | 51.94 | 51.94 | 51.35 | 51.47 | 1,016,291 | -0.48(-0.92%) |
Jul 13, 2016 | 51.36 | 51.98 | 51.14 | 51.94 | 912,870 | +0.59(+1.14%) |
Jul 12, 2016 | 51.49 | 51.70 | 51.13 | 51.36 | 610,673 | -0.22(-0.42%) |
Jul 11, 2016 | 51.19 | 51.66 | 50.82 | 51.57 | 540,881 | +0.47(+0.92%) |
Jul 08, 2016 | 50.87 | 51.33 | 50.61 | 51.10 | 797,946 | +0.50(+0.98%) |
Jul 07, 2016 | 51.38 | 51.38 | 50.15 | 50.61 | 945,149 | -0.72(-1.40%) |
Jul 06, 2016 | 51.84 | 51.96 | 51.26 | 51.33 | 1,172,283 | -0.58(-1.12%) |
Jul 05, 2016 | 51.41 | 51.92 | 51.33 | 51.91 | 766,084 | +0.45(+0.88%) |