Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.32 | 50.52 | 49.54 | 49.80 | 504,118 | -0.34(-0.67%) |
Sep 29, 2016 | 50.75 | 50.75 | 49.88 | 50.14 | 417,502 | -0.72(-1.42%) |
Sep 28, 2016 | 51.01 | 51.11 | 50.44 | 50.86 | 567,165 | -0.09(-0.18%) |
Sep 27, 2016 | 51.76 | 52.00 | 50.89 | 50.95 | 375,571 | -0.63(-1.21%) |
Sep 26, 2016 | 51.64 | 51.76 | 51.44 | 51.58 | 195,611 | -0.11(-0.21%) |
Sep 23, 2016 | 51.67 | 51.85 | 51.42 | 51.69 | 379,511 | -0.12(-0.23%) |
Sep 22, 2016 | 51.70 | 51.84 | 51.41 | 51.81 | 328,820 | +0.33(+0.65%) |
Sep 21, 2016 | 50.42 | 51.48 | 50.42 | 51.47 | 395,481 | +1.05(+2.09%) |
Sep 20, 2016 | 50.65 | 50.76 | 50.41 | 50.42 | 348,072 | -0.07(-0.14%) |
Sep 19, 2016 | 50.14 | 50.49 | 50.08 | 50.49 | 364,558 | +0.52(+1.03%) |
Sep 16, 2016 | 49.53 | 50.04 | 49.23 | 49.97 | 191,413 | +0.44(+0.90%) |
Sep 15, 2016 | 49.12 | 49.58 | 49.00 | 49.53 | 683,036 | +0.39(+0.79%) |
Sep 14, 2016 | 49.08 | 49.52 | 48.93 | 49.14 | 279,510 | +0.16(+0.33%) |
Sep 13, 2016 | 49.50 | 49.56 | 48.79 | 48.98 | 402,093 | -0.69(-1.40%) |
Sep 12, 2016 | 48.81 | 49.75 | 48.81 | 49.67 | 370,921 | +0.83(+1.69%) |
Sep 09, 2016 | 50.30 | 50.30 | 48.85 | 48.85 | 597,916 | -1.87(-3.68%) |
Sep 08, 2016 | 50.32 | 50.77 | 50.32 | 50.71 | 211,646 | +0.18(+0.36%) |
Sep 07, 2016 | 50.48 | 50.65 | 50.27 | 50.53 | 423,804 | +0.06(+0.11%) |
Sep 06, 2016 | 50.08 | 50.56 | 50.08 | 50.48 | 543,457 | +0.54(+1.07%) |
Sep 02, 2016 | 49.52 | 49.94 | 49.94 | 49.94 | 1,188,445 | +0.61(+1.23%) |
Sep 01, 2016 | 49.50 | 49.58 | 49.25 | 49.33 | 442,164 | -0.20(-0.40%) |
Aug 31, 2016 | 49.38 | 49.58 | 49.24 | 49.53 | 383,374 | +0.13(+0.27%) |
Aug 30, 2016 | 49.89 | 50.10 | 49.33 | 49.40 | 2,128,281 | -0.49(-0.99%) |
Aug 29, 2016 | 49.67 | 49.96 | 49.67 | 49.89 | 288,273 | +0.39(+0.78%) |
Aug 26, 2016 | 50.56 | 50.86 | 49.45 | 49.50 | 545,239 | -0.98(-1.93%) |
Aug 25, 2016 | 50.46 | 50.66 | 50.27 | 50.48 | 249,603 | -0.02(-0.04%) |
Aug 24, 2016 | 50.45 | 50.52 | 50.10 | 50.50 | 257,459 | +0.01(+0.02%) |
Aug 23, 2016 | 50.77 | 50.96 | 50.48 | 50.49 | 170,529 | -0.21(-0.41%) |
Aug 22, 2016 | 50.57 | 50.87 | 50.55 | 50.70 | 259,464 | +0.16(+0.31%) |
Aug 19, 2016 | 50.88 | 50.96 | 50.30 | 50.54 | 378,976 | -0.59(-1.15%) |
Aug 18, 2016 | 50.53 | 51.13 | 50.44 | 51.13 | 474,592 | +0.62(+1.23%) |
Aug 17, 2016 | 49.75 | 50.60 | 49.42 | 50.51 | 865,574 | +0.67(+1.35%) |
Aug 16, 2016 | 50.35 | 50.35 | 49.83 | 49.83 | 360,988 | -0.61(-1.22%) |
Aug 15, 2016 | 51.18 | 51.32 | 50.44 | 50.45 | 389,179 | -0.75(-1.46%) |
Aug 12, 2016 | 51.31 | 51.54 | 51.17 | 51.19 | 320,694 | +0.04(+0.09%) |
Aug 11, 2016 | 51.04 | 51.16 | 50.89 | 51.15 | 359,649 | +0.10(+0.20%) |
Aug 10, 2016 | 51.08 | 51.23 | 50.90 | 51.05 | 308,328 | +0.03(+0.06%) |
Aug 09, 2016 | 51.08 | 51.27 | 50.93 | 51.02 | 473,665 | -0.06(-0.13%) |
Aug 08, 2016 | 51.16 | 51.50 | 50.94 | 51.08 | 285,021 | -0.02(-0.03%) |
Aug 05, 2016 | 51.67 | 51.67 | 51.06 | 51.10 | 424,934 | -0.69(-1.32%) |
Aug 04, 2016 | 51.86 | 52.15 | 51.65 | 51.78 | 282,861 | -0.08(-0.15%) |
Aug 03, 2016 | 52.09 | 52.20 | 51.68 | 51.86 | 326,934 | -0.25(-0.49%) |
Aug 02, 2016 | 52.24 | 52.34 | 51.91 | 52.11 | 617,654 | -0.30(-0.58%) |
Aug 01, 2016 | 52.32 | 52.54 | 52.26 | 52.42 | 2,447,438 | -0.03(-0.05%) |
Jul 29, 2016 | 52.16 | 52.60 | 52.12 | 52.44 | 454,437 | +0.29(+0.56%) |
Jul 28, 2016 | 51.89 | 52.24 | 51.89 | 52.15 | 194,975 | +0.21(+0.40%) |
Jul 27, 2016 | 52.50 | 52.50 | 51.52 | 51.95 | 584,961 | -0.64(-1.22%) |
Jul 26, 2016 | 53.07 | 53.22 | 52.43 | 52.59 | 173,534 | -0.38(-0.72%) |
Jul 25, 2016 | 53.06 | 53.06 | 52.70 | 52.97 | 189,065 | -0.11(-0.21%) |
Jul 22, 2016 | 52.38 | 53.15 | 52.38 | 53.08 | 331,535 | +0.68(+1.29%) |
Jul 21, 2016 | 52.00 | 52.45 | 51.86 | 52.40 | 434,724 | +0.26(+0.50%) |
Jul 20, 2016 | 52.45 | 52.46 | 52.08 | 52.14 | 256,313 | -0.25(-0.49%) |
Jul 19, 2016 | 52.50 | 52.55 | 52.21 | 52.39 | 256,539 | -0.12(-0.22%) |
Jul 18, 2016 | 52.40 | 52.67 | 52.40 | 52.51 | 315,907 | +0.11(+0.22%) |
Jul 15, 2016 | 52.25 | 52.53 | 52.17 | 52.40 | 484,064 | +0.15(+0.29%) |
Jul 14, 2016 | 52.38 | 52.50 | 52.11 | 52.25 | 384,452 | -0.36(-0.69%) |
Jul 13, 2016 | 52.40 | 52.61 | 52.34 | 52.61 | 221,642 | +0.39(+0.74%) |
Jul 12, 2016 | 52.57 | 52.71 | 52.20 | 52.22 | 502,679 | -0.67(-1.27%) |
Jul 11, 2016 | 52.79 | 52.91 | 52.27 | 52.89 | 407,785 | -0.02(-0.03%) |
Jul 08, 2016 | 52.34 | 52.92 | 52.41 | 52.91 | 680,014 | +0.50(+0.95%) |
Jul 07, 2016 | 53.22 | 53.23 | 52.29 | 52.41 | 1,073,631 | -0.96(-1.80%) |
Jul 06, 2016 | 53.13 | 53.38 | 52.90 | 53.37 | 708,156 | +0.17(+0.33%) |
Jul 05, 2016 | 52.87 | 53.31 | 52.87 | 53.20 | 868,593 | +0.31(+0.58%) |