Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.37 | 50.11 | 49.31 | 49.79 | 536,095 | +0.14(+0.28%) |
Sep 29, 2016 | 50.12 | 50.12 | 49.28 | 49.65 | 319,610 | -0.48(-0.95%) |
Sep 28, 2016 | 50.65 | 50.76 | 49.67 | 50.12 | 466,348 | -0.61(-1.19%) |
Sep 27, 2016 | 49.94 | 51.11 | 49.94 | 50.73 | 533,600 | +0.65(+1.29%) |
Sep 26, 2016 | 49.47 | 50.33 | 49.41 | 50.09 | 372,065 | +0.44(+0.88%) |
Sep 23, 2016 | 49.97 | 50.56 | 49.57 | 49.65 | 482,382 | -0.25(-0.50%) |
Sep 22, 2016 | 47.95 | 50.00 | 47.73 | 49.90 | 743,943 | +2.30(+4.84%) |
Sep 21, 2016 | 46.39 | 47.68 | 46.18 | 47.59 | 566,183 | +1.39(+3.01%) |
Sep 20, 2016 | 46.93 | 47.22 | 46.16 | 46.20 | 681,282 | -0.64(-1.36%) |
Sep 19, 2016 | 48.42 | 48.48 | 46.74 | 46.84 | 739,233 | -1.39(-2.88%) |
Sep 16, 2016 | 48.48 | 48.59 | 48.05 | 48.23 | 686,914 | -0.28(-0.57%) |
Sep 15, 2016 | 47.75 | 48.85 | 47.45 | 48.51 | 658,417 | +0.76(+1.60%) |
Sep 14, 2016 | 48.05 | 48.38 | 47.45 | 47.74 | 365,448 | -0.06(-0.12%) |
Sep 13, 2016 | 49.55 | 50.20 | 46.86 | 47.80 | 729,884 | -1.93(-3.87%) |
Sep 12, 2016 | 48.68 | 49.85 | 47.78 | 49.73 | 1,049,247 | +0.57(+1.15%) |
Sep 09, 2016 | 51.26 | 51.56 | 48.97 | 49.16 | 907,355 | -2.51(-4.86%) |
Sep 08, 2016 | 51.98 | 52.08 | 51.57 | 51.67 | 341,946 | -0.39(-0.74%) |
Sep 07, 2016 | 51.52 | 52.07 | 51.40 | 52.06 | 530,530 | +0.42(+0.81%) |
Sep 06, 2016 | 51.84 | 52.57 | 51.30 | 51.64 | 491,045 | -0.10(-0.19%) |
Sep 02, 2016 | 51.04 | 51.74 | 51.74 | 51.74 | 832,289 | +0.74(+1.46%) |
Sep 01, 2016 | 50.76 | 51.17 | 50.61 | 51.00 | 439,038 | +0.01(+0.02%) |
Aug 31, 2016 | 51.07 | 51.20 | 50.69 | 50.99 | 309,442 | -0.12(-0.23%) |
Aug 30, 2016 | 50.65 | 51.13 | 50.58 | 51.11 | 484,293 | +0.28(+0.55%) |
Aug 29, 2016 | 50.89 | 51.14 | 50.62 | 50.83 | 354,496 | -0.10(-0.20%) |
Aug 26, 2016 | 50.67 | 51.18 | 50.54 | 50.93 | 371,001 | +0.17(+0.33%) |
Aug 25, 2016 | 50.16 | 51.06 | 49.85 | 50.76 | 397,925 | +0.64(+1.27%) |
Aug 24, 2016 | 49.57 | 51.15 | 49.49 | 50.12 | 671,971 | +0.50(+1.00%) |
Aug 23, 2016 | 49.06 | 49.96 | 48.94 | 49.63 | 560,909 | +0.81(+1.67%) |
Aug 22, 2016 | 48.61 | 48.98 | 48.20 | 48.81 | 393,586 | +0.17(+0.35%) |
Aug 19, 2016 | 48.80 | 49.15 | 48.44 | 48.65 | 520,291 | -0.45(-0.91%) |
Aug 18, 2016 | 49.01 | 49.10 | 48.53 | 49.09 | 399,476 | +0.04(+0.08%) |
Aug 17, 2016 | 50.03 | 50.03 | 48.23 | 49.05 | 1,352,342 | -1.31(-2.60%) |
Aug 16, 2016 | 50.78 | 51.09 | 50.15 | 50.36 | 416,387 | -0.51(-1.00%) |
Aug 15, 2016 | 50.75 | 51.37 | 50.60 | 50.87 | 588,971 | +0.44(+0.87%) |
Aug 12, 2016 | 50.04 | 50.49 | 49.41 | 50.43 | 404,882 | +0.40(+0.79%) |
Aug 11, 2016 | 49.86 | 50.36 | 49.69 | 50.04 | 341,382 | +0.27(+0.54%) |
Aug 10, 2016 | 50.20 | 50.34 | 49.36 | 49.77 | 698,495 | -0.30(-0.60%) |
Aug 09, 2016 | 50.51 | 50.86 | 49.33 | 50.07 | 823,793 | -0.33(-0.65%) |
Aug 08, 2016 | 51.41 | 51.50 | 50.22 | 50.39 | 731,174 | -0.75(-1.48%) |
Aug 05, 2016 | 50.35 | 51.70 | 50.11 | 51.15 | 1,217,955 | +0.21(+0.41%) |
Aug 04, 2016 | 50.78 | 51.04 | 49.50 | 50.94 | 1,033,332 | +0.30(+0.59%) |
Aug 03, 2016 | 48.56 | 50.72 | 47.14 | 50.64 | 4,047,419 | +3.62(+7.71%) |
Aug 02, 2016 | 47.71 | 47.71 | 46.53 | 47.02 | 1,739,673 | -0.48(-1.00%) |
Aug 01, 2016 | 47.67 | 48.17 | 46.84 | 47.49 | 908,111 | +0.61(+1.29%) |
Jul 29, 2016 | 47.40 | 47.41 | 46.18 | 46.89 | 959,546 | -0.47(-0.99%) |
Jul 28, 2016 | 46.90 | 47.44 | 46.26 | 47.35 | 420,343 | +0.40(+0.85%) |
Jul 27, 2016 | 47.18 | 47.38 | 46.60 | 46.96 | 406,116 | -0.02(-0.04%) |
Jul 26, 2016 | 46.61 | 46.99 | 46.11 | 46.98 | 449,443 | +0.25(+0.53%) |
Jul 25, 2016 | 46.22 | 46.75 | 46.09 | 46.73 | 560,061 | +0.24(+0.51%) |
Jul 22, 2016 | 45.05 | 46.52 | 45.05 | 46.49 | 440,392 | +1.47(+3.26%) |
Jul 21, 2016 | 46.98 | 46.98 | 44.84 | 45.02 | 614,584 | -2.05(-4.35%) |
Jul 20, 2016 | 46.41 | 47.40 | 46.38 | 47.07 | 422,199 | +1.09(+2.38%) |
Jul 19, 2016 | 46.33 | 46.60 | 45.53 | 45.97 | 289,913 | -0.42(-0.90%) |
Jul 18, 2016 | 46.02 | 46.64 | 45.75 | 46.39 | 342,679 | +0.51(+1.10%) |
Jul 15, 2016 | 46.18 | 46.31 | 45.70 | 45.88 | 287,938 | -0.05(-0.11%) |
Jul 14, 2016 | 45.99 | 46.67 | 45.75 | 45.93 | 455,025 | +0.60(+1.31%) |
Jul 13, 2016 | 46.24 | 46.51 | 45.33 | 45.34 | 756,710 | -0.83(-1.81%) |
Jul 12, 2016 | 46.39 | 46.84 | 45.72 | 46.17 | 532,206 | +0.44(+0.96%) |
Jul 11, 2016 | 45.59 | 46.17 | 45.49 | 45.74 | 615,606 | +0.57(+1.25%) |
Jul 08, 2016 | 44.79 | 45.62 | 44.54 | 45.17 | 766,168 | +0.63(+1.40%) |
Jul 07, 2016 | 43.94 | 44.72 | 43.76 | 44.54 | 567,290 | +0.80(+1.84%) |
Jul 06, 2016 | 42.88 | 44.01 | 42.81 | 43.74 | 703,576 | +0.64(+1.47%) |
Jul 05, 2016 | 42.89 | 43.44 | 42.44 | 43.10 | 780,509 | -0.18(-0.41%) |