Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.15 | 47.14 | 46.11 | 46.94 | 1,629,661 | +0.37(+0.80%) |
Sep 29, 2016 | 47.00 | 47.11 | 46.37 | 46.56 | 1,042,267 | -0.57(-1.21%) |
Sep 28, 2016 | 47.10 | 47.24 | 46.49 | 47.13 | 1,259,640 | +0.13(+0.29%) |
Sep 27, 2016 | 46.95 | 47.24 | 46.60 | 47.00 | 921,063 | -0.13(-0.27%) |
Sep 26, 2016 | 47.52 | 47.52 | 47.06 | 47.13 | 804,360 | -0.51(-1.06%) |
Sep 23, 2016 | 48.24 | 48.47 | 47.33 | 47.63 | 1,304,245 | -1.00(-2.05%) |
Sep 22, 2016 | 48.06 | 48.74 | 48.04 | 48.63 | 1,424,984 | +0.82(+1.72%) |
Sep 21, 2016 | 46.97 | 47.86 | 46.97 | 47.81 | 1,644,894 | +0.83(+1.77%) |
Sep 20, 2016 | 47.21 | 47.48 | 46.69 | 46.98 | 1,586,049 | -0.33(-0.70%) |
Sep 19, 2016 | 48.24 | 48.62 | 47.29 | 47.31 | 1,216,287 | -0.83(-1.73%) |
Sep 16, 2016 | 47.59 | 48.14 | 47.55 | 48.14 | 2,088,726 | +0.29(+0.60%) |
Sep 15, 2016 | 47.68 | 48.07 | 47.36 | 47.86 | 1,508,951 | -0.01(-0.02%) |
Sep 14, 2016 | 48.47 | 48.84 | 47.78 | 47.86 | 1,160,679 | -0.44(-0.90%) |
Sep 13, 2016 | 49.24 | 49.59 | 48.10 | 48.30 | 1,949,074 | -1.19(-2.40%) |
Sep 12, 2016 | 48.78 | 49.65 | 48.28 | 49.49 | 1,370,052 | +0.42(+0.86%) |
Sep 09, 2016 | 50.42 | 50.42 | 49.07 | 49.07 | 1,591,167 | -1.45(-2.87%) |
Sep 08, 2016 | 50.82 | 51.01 | 50.22 | 50.52 | 1,307,100 | -0.32(-0.62%) |
Sep 07, 2016 | 50.75 | 50.89 | 50.37 | 50.84 | 1,191,470 | +0.06(+0.11%) |
Sep 06, 2016 | 50.38 | 50.88 | 50.06 | 50.78 | 915,096 | +0.41(+0.82%) |
Sep 02, 2016 | 49.85 | 50.37 | 50.37 | 50.37 | 791,473 | +0.48(+0.95%) |
Sep 01, 2016 | 50.66 | 50.70 | 49.34 | 49.89 | 1,662,217 | -0.74(-1.47%) |
Aug 31, 2016 | 50.46 | 50.67 | 49.81 | 50.64 | 2,122,444 | +1.09(+2.21%) |
Aug 30, 2016 | 49.77 | 50.14 | 49.39 | 49.54 | 890,879 | -0.22(-0.45%) |
Aug 29, 2016 | 49.55 | 50.04 | 49.54 | 49.77 | 668,938 | +0.26(+0.53%) |
Aug 26, 2016 | 50.02 | 50.02 | 49.14 | 49.50 | 1,251,128 | -0.36(-0.73%) |
Aug 25, 2016 | 50.28 | 50.62 | 49.84 | 49.87 | 1,098,047 | -0.48(-0.94%) |
Aug 24, 2016 | 50.84 | 50.95 | 50.16 | 50.34 | 1,211,600 | -0.46(-0.90%) |
Aug 23, 2016 | 50.84 | 51.18 | 50.69 | 50.80 | 849,914 | +0.10(+0.19%) |
Aug 22, 2016 | 50.98 | 50.98 | 50.45 | 50.71 | 765,917 | +0.02(+0.03%) |
Aug 19, 2016 | 50.47 | 50.69 | 50.16 | 50.69 | 949,551 | +0.02(+0.05%) |
Aug 18, 2016 | 51.43 | 51.45 | 50.52 | 50.67 | 1,293,440 | -0.81(-1.57%) |
Aug 17, 2016 | 50.81 | 51.58 | 50.53 | 51.48 | 1,145,997 | +0.70(+1.37%) |
Aug 16, 2016 | 51.72 | 51.72 | 50.78 | 50.78 | 897,473 | -1.14(-2.20%) |
Aug 15, 2016 | 51.72 | 51.95 | 51.58 | 51.92 | 793,491 | +0.15(+0.29%) |
Aug 12, 2016 | 51.36 | 51.82 | 51.02 | 51.77 | 955,406 | +0.49(+0.95%) |
Aug 11, 2016 | 51.87 | 52.20 | 51.06 | 51.28 | 1,066,662 | -0.51(-0.99%) |
Aug 10, 2016 | 52.28 | 52.48 | 51.72 | 51.80 | 1,362,231 | -0.21(-0.41%) |
Aug 09, 2016 | 52.00 | 52.33 | 51.82 | 52.01 | 880,579 | +0.18(+0.35%) |
Aug 08, 2016 | 52.09 | 52.81 | 51.77 | 51.83 | 1,430,627 | -0.30(-0.57%) |
Aug 05, 2016 | 51.32 | 52.28 | 51.17 | 52.13 | 1,318,829 | +0.83(+1.63%) |
Aug 04, 2016 | 50.84 | 51.32 | 50.37 | 51.29 | 1,573,494 | +0.54(+1.07%) |
Aug 03, 2016 | 49.79 | 50.75 | 49.39 | 50.75 | 1,631,379 | +0.89(+1.78%) |
Aug 02, 2016 | 50.07 | 50.07 | 48.50 | 49.86 | 2,157,622 | +0.24(+0.48%) |
Aug 01, 2016 | 51.54 | 51.54 | 49.38 | 49.62 | 2,303,904 | -2.21(-4.27%) |
Jul 29, 2016 | 51.33 | 51.91 | 51.20 | 51.83 | 1,325,904 | +0.39(+0.75%) |
Jul 28, 2016 | 49.60 | 51.59 | 48.81 | 51.45 | 2,562,149 | +3.24(+6.73%) |
Jul 27, 2016 | 48.21 | 48.47 | 47.93 | 48.21 | 1,298,001 | +0.02(+0.05%) |
Jul 26, 2016 | 48.28 | 48.56 | 47.95 | 48.18 | 943,776 | -0.15(-0.31%) |
Jul 25, 2016 | 48.97 | 48.97 | 48.28 | 48.33 | 1,170,596 | -0.64(-1.30%) |
Jul 22, 2016 | 48.61 | 49.11 | 48.40 | 48.97 | 881,863 | +0.41(+0.84%) |
Jul 21, 2016 | 48.40 | 48.88 | 48.18 | 48.56 | 839,111 | +0.20(+0.42%) |
Jul 20, 2016 | 47.95 | 48.42 | 47.85 | 48.36 | 999,162 | +0.54(+1.14%) |
Jul 19, 2016 | 48.13 | 48.17 | 47.72 | 47.81 | 1,059,536 | -0.33(-0.69%) |
Jul 18, 2016 | 48.06 | 48.56 | 47.78 | 48.14 | 1,233,810 | +0.08(+0.16%) |
Jul 15, 2016 | 47.77 | 48.13 | 47.43 | 48.06 | 1,321,834 | +0.43(+0.89%) |
Jul 14, 2016 | 47.64 | 47.77 | 47.33 | 47.64 | 940,877 | +0.24(+0.50%) |
Jul 13, 2016 | 47.62 | 47.68 | 46.84 | 47.40 | 1,024,344 | -0.20(-0.41%) |
Jul 12, 2016 | 47.22 | 47.77 | 47.21 | 47.60 | 1,225,857 | +0.75(+1.60%) |
Jul 11, 2016 | 47.30 | 47.36 | 46.73 | 46.85 | 1,055,066 | -0.39(-0.82%) |
Jul 08, 2016 | 46.05 | 47.36 | 45.63 | 47.24 | 1,829,500 | +1.61(+3.52%) |
Jul 07, 2016 | 46.19 | 46.54 | 45.54 | 45.63 | 1,053,966 | -0.13(-0.28%) |
Jul 06, 2016 | 45.27 | 45.86 | 44.96 | 45.76 | 1,288,721 | +0.28(+0.62%) |
Jul 05, 2016 | 46.22 | 46.42 | 45.09 | 45.47 | 1,595,086 | -0.63(-1.37%) |