Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.22 | 48.59 | 47.89 | 48.28 | 651,745 | +0.31(+0.65%) |
Sep 29, 2016 | 49.06 | 49.12 | 47.80 | 47.98 | 424,353 | -1.09(-2.23%) |
Sep 28, 2016 | 49.49 | 49.55 | 48.33 | 49.07 | 867,938 | -0.18(-0.37%) |
Sep 27, 2016 | 48.87 | 49.83 | 48.45 | 49.25 | 824,067 | +0.21(+0.43%) |
Sep 26, 2016 | 50.06 | 50.06 | 49.02 | 49.04 | 380,651 | -1.48(-2.94%) |
Sep 23, 2016 | 51.99 | 52.55 | 50.45 | 50.52 | 290,714 | -1.77(-3.38%) |
Sep 22, 2016 | 52.25 | 52.78 | 52.16 | 52.29 | 267,513 | +0.26(+0.49%) |
Sep 21, 2016 | 51.05 | 52.04 | 50.80 | 52.04 | 360,409 | +1.17(+2.31%) |
Sep 20, 2016 | 51.10 | 51.64 | 50.84 | 50.86 | 387,463 | +0.11(+0.22%) |
Sep 19, 2016 | 50.70 | 51.68 | 50.23 | 50.75 | 454,500 | +0.25(+0.49%) |
Sep 16, 2016 | 50.90 | 50.90 | 50.38 | 50.51 | 683,134 | -0.71(-1.39%) |
Sep 15, 2016 | 50.53 | 51.51 | 50.28 | 51.22 | 321,449 | +0.79(+1.57%) |
Sep 14, 2016 | 50.53 | 51.05 | 50.33 | 50.42 | 373,888 | +0.00(+0.00%) |
Sep 13, 2016 | 50.37 | 50.67 | 49.10 | 50.42 | 477,447 | -0.40(-0.79%) |
Sep 12, 2016 | 51.03 | 51.13 | 50.19 | 50.83 | 435,328 | -0.57(-1.12%) |
Sep 09, 2016 | 51.90 | 52.40 | 51.34 | 51.40 | 524,370 | -0.83(-1.59%) |
Sep 08, 2016 | 52.42 | 52.72 | 52.07 | 52.23 | 383,933 | -0.27(-0.52%) |
Sep 07, 2016 | 52.35 | 52.82 | 51.94 | 52.50 | 403,548 | -0.13(-0.24%) |
Sep 06, 2016 | 53.07 | 53.55 | 52.49 | 52.63 | 405,788 | -0.35(-0.65%) |
Sep 02, 2016 | 52.39 | 52.97 | 52.97 | 52.97 | 195,931 | +0.78(+1.50%) |
Sep 01, 2016 | 51.94 | 52.37 | 51.29 | 52.19 | 436,202 | +0.36(+0.69%) |
Aug 31, 2016 | 52.30 | 52.46 | 51.69 | 51.84 | 577,260 | -0.60(-1.15%) |
Aug 30, 2016 | 52.32 | 52.92 | 52.05 | 52.44 | 521,499 | +0.22(+0.42%) |
Aug 29, 2016 | 52.12 | 52.81 | 52.08 | 52.22 | 432,851 | +0.21(+0.40%) |
Aug 26, 2016 | 52.17 | 52.91 | 51.90 | 52.01 | 315,401 | -0.12(-0.23%) |
Aug 25, 2016 | 51.13 | 52.14 | 50.81 | 52.13 | 493,227 | +0.89(+1.74%) |
Aug 24, 2016 | 50.77 | 51.34 | 50.77 | 51.24 | 300,094 | +0.44(+0.86%) |
Aug 23, 2016 | 50.82 | 51.18 | 50.71 | 50.80 | 215,980 | +0.37(+0.74%) |
Aug 22, 2016 | 50.52 | 50.75 | 50.14 | 50.42 | 236,000 | -0.19(-0.38%) |
Aug 19, 2016 | 50.34 | 51.28 | 50.34 | 50.62 | 321,014 | +0.02(+0.04%) |
Aug 18, 2016 | 50.84 | 50.95 | 50.37 | 50.60 | 252,527 | -0.30(-0.59%) |
Aug 17, 2016 | 50.97 | 51.38 | 50.45 | 50.90 | 677,096 | +0.03(+0.05%) |
Aug 16, 2016 | 50.54 | 51.21 | 50.29 | 50.87 | 297,920 | +0.02(+0.04%) |
Aug 15, 2016 | 50.54 | 50.93 | 50.43 | 50.85 | 223,134 | +0.62(+1.23%) |
Aug 12, 2016 | 50.84 | 51.12 | 49.78 | 50.23 | 423,328 | -1.00(-1.95%) |
Aug 11, 2016 | 50.29 | 51.70 | 50.20 | 51.23 | 819,011 | +1.30(+2.60%) |
Aug 10, 2016 | 49.55 | 50.28 | 49.33 | 49.94 | 572,556 | +0.55(+1.12%) |
Aug 09, 2016 | 48.58 | 50.57 | 48.58 | 49.38 | 2,098,469 | +1.88(+3.95%) |
Aug 08, 2016 | 47.55 | 47.72 | 47.14 | 47.50 | 584,449 | +0.03(+0.06%) |
Aug 05, 2016 | 46.39 | 47.63 | 46.25 | 47.48 | 531,617 | +1.67(+3.65%) |
Aug 04, 2016 | 45.59 | 45.95 | 45.21 | 45.81 | 393,517 | +0.10(+0.22%) |
Aug 03, 2016 | 45.45 | 46.22 | 45.17 | 45.71 | 784,153 | +0.29(+0.64%) |
Aug 02, 2016 | 45.75 | 46.06 | 45.10 | 45.42 | 806,798 | -0.50(-1.09%) |
Aug 01, 2016 | 46.76 | 47.45 | 45.82 | 45.91 | 581,274 | -0.84(-1.79%) |
Jul 29, 2016 | 47.09 | 47.39 | 46.73 | 46.75 | 620,082 | -0.34(-0.73%) |
Jul 28, 2016 | 47.33 | 47.58 | 47.08 | 47.09 | 303,715 | -0.25(-0.54%) |
Jul 27, 2016 | 47.42 | 47.71 | 47.11 | 47.35 | 411,934 | +0.03(+0.06%) |
Jul 26, 2016 | 47.06 | 47.52 | 47.06 | 47.32 | 645,470 | +0.00(+0.00%) |
Jul 25, 2016 | 47.78 | 48.33 | 47.24 | 47.32 | 600,396 | -0.49(-1.03%) |
Jul 22, 2016 | 47.68 | 47.82 | 47.11 | 47.81 | 365,500 | +0.32(+0.67%) |
Jul 21, 2016 | 47.74 | 48.07 | 47.26 | 47.49 | 682,475 | -0.18(-0.38%) |
Jul 20, 2016 | 48.01 | 48.51 | 46.63 | 47.68 | 2,102,507 | -0.65(-1.35%) |
Jul 19, 2016 | 51.08 | 51.23 | 47.49 | 48.33 | 1,995,169 | -3.29(-6.37%) |
Jul 18, 2016 | 51.95 | 52.26 | 51.59 | 51.61 | 340,776 | -0.51(-0.98%) |
Jul 15, 2016 | 52.88 | 52.97 | 52.00 | 52.12 | 503,115 | -0.32(-0.61%) |
Jul 14, 2016 | 52.81 | 53.28 | 52.37 | 52.44 | 434,058 | -0.19(-0.36%) |
Jul 13, 2016 | 53.48 | 53.78 | 52.58 | 52.63 | 379,215 | -0.87(-1.63%) |
Jul 12, 2016 | 52.99 | 53.86 | 52.23 | 53.50 | 334,757 | +0.66(+1.25%) |
Jul 11, 2016 | 52.99 | 53.55 | 52.28 | 52.84 | 547,416 | +0.34(+0.64%) |
Jul 08, 2016 | 52.55 | 52.82 | 51.71 | 52.50 | 407,593 | +0.79(+1.53%) |
Jul 07, 2016 | 51.45 | 52.64 | 51.45 | 51.71 | 309,053 | +0.28(+0.55%) |
Jul 06, 2016 | 50.48 | 51.53 | 50.40 | 51.43 | 360,371 | +0.33(+0.64%) |
Jul 05, 2016 | 51.13 | 51.35 | 49.84 | 51.11 | 326,750 | -0.71(-1.37%) |