Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.54 | 52.92 | 51.86 | 52.42 | 511,353 | +0.30(+0.58%) |
Sep 29, 2016 | 53.12 | 53.14 | 51.76 | 52.11 | 1,033,273 | -0.94(-1.77%) |
Sep 28, 2016 | 53.83 | 54.57 | 52.89 | 53.06 | 1,137,116 | -0.51(-0.96%) |
Sep 27, 2016 | 52.88 | 54.19 | 52.05 | 53.57 | 1,693,565 | +4.80(+9.83%) |
Sep 26, 2016 | 48.82 | 49.28 | 48.61 | 48.77 | 614,003 | -0.23(-0.47%) |
Sep 23, 2016 | 49.38 | 49.50 | 48.88 | 49.00 | 376,679 | -0.71(-1.43%) |
Sep 22, 2016 | 48.53 | 49.75 | 48.53 | 49.72 | 430,994 | +1.33(+2.75%) |
Sep 21, 2016 | 47.88 | 48.39 | 47.59 | 48.38 | 422,661 | +0.73(+1.54%) |
Sep 20, 2016 | 48.07 | 48.07 | 47.56 | 47.65 | 431,391 | -0.18(-0.38%) |
Sep 19, 2016 | 47.07 | 48.12 | 46.85 | 47.83 | 516,186 | +1.20(+2.58%) |
Sep 16, 2016 | 47.12 | 47.12 | 46.27 | 46.63 | 944,374 | -0.36(-0.77%) |
Sep 15, 2016 | 46.39 | 47.33 | 46.39 | 46.99 | 711,733 | +0.52(+1.13%) |
Sep 14, 2016 | 46.97 | 47.07 | 46.40 | 46.47 | 670,926 | -0.38(-0.80%) |
Sep 13, 2016 | 47.36 | 47.75 | 46.61 | 46.85 | 444,670 | -0.80(-1.68%) |
Sep 12, 2016 | 46.98 | 47.67 | 46.80 | 47.64 | 407,490 | +0.60(+1.28%) |
Sep 09, 2016 | 47.84 | 47.85 | 47.04 | 47.04 | 495,150 | -1.05(-2.19%) |
Sep 08, 2016 | 48.89 | 48.89 | 48.08 | 48.09 | 437,834 | -1.02(-2.08%) |
Sep 07, 2016 | 48.77 | 49.14 | 48.57 | 49.11 | 533,018 | +0.35(+0.72%) |
Sep 06, 2016 | 48.74 | 48.89 | 48.27 | 48.77 | 436,095 | -0.08(-0.17%) |
Sep 02, 2016 | 48.99 | 48.85 | 48.85 | 48.85 | 290,406 | +0.03(+0.07%) |
Sep 01, 2016 | 48.65 | 49.03 | 48.35 | 48.82 | 360,130 | +0.05(+0.09%) |
Aug 31, 2016 | 49.07 | 49.28 | 48.54 | 48.77 | 324,711 | -0.47(-0.95%) |
Aug 30, 2016 | 48.66 | 49.24 | 48.58 | 49.24 | 459,809 | +0.40(+0.82%) |
Aug 29, 2016 | 48.59 | 48.91 | 48.42 | 48.84 | 374,167 | +0.32(+0.66%) |
Aug 26, 2016 | 48.82 | 49.05 | 48.26 | 48.52 | 631,031 | -0.33(-0.68%) |
Aug 25, 2016 | 48.92 | 49.30 | 48.69 | 48.85 | 477,703 | -0.38(-0.77%) |
Aug 24, 2016 | 49.26 | 49.36 | 49.07 | 49.22 | 270,659 | -0.16(-0.32%) |
Aug 23, 2016 | 49.26 | 49.62 | 48.80 | 49.38 | 390,568 | +0.34(+0.68%) |
Aug 22, 2016 | 48.67 | 49.05 | 48.25 | 49.05 | 301,898 | +0.33(+0.67%) |
Aug 19, 2016 | 48.10 | 48.77 | 47.60 | 48.72 | 360,134 | +0.62(+1.29%) |
Aug 18, 2016 | 47.07 | 48.13 | 46.43 | 48.10 | 303,483 | +0.88(+1.86%) |
Aug 17, 2016 | 47.29 | 47.36 | 46.82 | 47.22 | 271,547 | -0.17(-0.35%) |
Aug 16, 2016 | 47.94 | 47.94 | 47.35 | 47.39 | 245,631 | -0.57(-1.20%) |
Aug 15, 2016 | 48.04 | 48.43 | 47.93 | 47.96 | 289,185 | -0.08(-0.17%) |
Aug 12, 2016 | 48.03 | 48.22 | 47.67 | 48.04 | 371,409 | +0.02(+0.05%) |
Aug 11, 2016 | 47.53 | 48.30 | 47.53 | 48.02 | 629,718 | +0.71(+1.50%) |
Aug 10, 2016 | 46.92 | 47.34 | 46.88 | 47.31 | 249,863 | +0.32(+0.68%) |
Aug 09, 2016 | 46.64 | 47.25 | 46.64 | 46.99 | 359,061 | +0.28(+0.59%) |
Aug 08, 2016 | 46.70 | 46.88 | 46.57 | 46.72 | 428,302 | +0.14(+0.30%) |
Aug 05, 2016 | 46.28 | 47.00 | 46.20 | 46.58 | 432,492 | +0.42(+0.92%) |
Aug 04, 2016 | 46.60 | 47.01 | 45.82 | 46.16 | 577,981 | -0.39(-0.83%) |
Aug 03, 2016 | 46.26 | 46.56 | 45.94 | 46.54 | 516,854 | +0.14(+0.30%) |
Aug 02, 2016 | 46.73 | 46.80 | 46.21 | 46.40 | 472,566 | -0.40(-0.86%) |
Aug 01, 2016 | 46.17 | 46.85 | 46.15 | 46.81 | 378,667 | +0.63(+1.36%) |
Jul 29, 2016 | 46.45 | 46.87 | 46.06 | 46.18 | 463,873 | -0.41(-0.88%) |
Jul 28, 2016 | 47.19 | 47.36 | 46.59 | 46.59 | 455,422 | -0.57(-1.20%) |
Jul 27, 2016 | 46.77 | 47.23 | 46.32 | 47.15 | 469,871 | +0.43(+0.92%) |
Jul 26, 2016 | 46.08 | 46.73 | 45.84 | 46.72 | 454,029 | +0.67(+1.45%) |
Jul 25, 2016 | 45.65 | 46.34 | 45.61 | 46.05 | 355,258 | +0.41(+0.90%) |
Jul 22, 2016 | 45.63 | 45.74 | 45.05 | 45.65 | 276,367 | +0.02(+0.04%) |
Jul 21, 2016 | 45.85 | 45.96 | 45.45 | 45.63 | 375,835 | -0.43(-0.94%) |
Jul 20, 2016 | 45.94 | 46.32 | 45.69 | 46.06 | 247,509 | +0.39(+0.86%) |
Jul 19, 2016 | 45.82 | 45.93 | 45.50 | 45.67 | 327,114 | -0.19(-0.41%) |
Jul 18, 2016 | 45.94 | 46.34 | 45.80 | 45.86 | 393,501 | -0.06(-0.14%) |
Jul 15, 2016 | 45.86 | 45.99 | 45.65 | 45.92 | 408,432 | +0.31(+0.68%) |
Jul 14, 2016 | 45.51 | 45.77 | 45.39 | 45.61 | 491,481 | +0.20(+0.43%) |
Jul 13, 2016 | 44.76 | 45.50 | 44.76 | 45.41 | 712,863 | +0.76(+1.71%) |
Jul 12, 2016 | 44.54 | 44.87 | 44.32 | 44.65 | 577,065 | +0.29(+0.66%) |
Jul 11, 2016 | 43.25 | 44.47 | 43.25 | 44.36 | 1,267,889 | +1.24(+2.87%) |
Jul 08, 2016 | 43.36 | 43.45 | 42.99 | 43.12 | 753,356 | +0.10(+0.23%) |
Jul 07, 2016 | 43.09 | 43.22 | 42.77 | 43.02 | 350,634 | -0.03(-0.07%) |
Jul 06, 2016 | 42.09 | 43.14 | 42.02 | 43.05 | 657,992 | +0.77(+1.82%) |
Jul 05, 2016 | 42.83 | 42.94 | 42.14 | 42.28 | 738,660 | -0.61(-1.41%) |