Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.63 | 47.76 | 46.76 | 47.44 | 352,605 | +0.13(+0.27%) |
Sep 29, 2016 | 48.25 | 48.41 | 47.17 | 47.31 | 158,936 | -1.14(-2.35%) |
Sep 28, 2016 | 48.07 | 48.47 | 47.47 | 48.45 | 186,319 | +0.60(+1.25%) |
Sep 27, 2016 | 47.89 | 48.10 | 47.39 | 47.85 | 254,411 | -0.10(-0.21%) |
Sep 26, 2016 | 48.34 | 48.59 | 47.71 | 47.95 | 259,771 | -0.77(-1.58%) |
Sep 23, 2016 | 49.40 | 49.67 | 48.15 | 48.72 | 294,046 | -0.78(-1.58%) |
Sep 22, 2016 | 49.99 | 50.17 | 49.29 | 49.50 | 284,089 | -0.13(-0.26%) |
Sep 21, 2016 | 49.07 | 49.76 | 49.03 | 49.63 | 171,367 | +0.51(+1.04%) |
Sep 20, 2016 | 49.42 | 49.74 | 48.89 | 49.12 | 141,400 | -0.12(-0.24%) |
Sep 19, 2016 | 49.52 | 49.87 | 48.94 | 49.24 | 114,976 | -0.01(-0.02%) |
Sep 16, 2016 | 48.46 | 49.41 | 48.46 | 49.25 | 283,414 | +0.81(+1.67%) |
Sep 15, 2016 | 47.92 | 48.55 | 47.61 | 48.44 | 93,875 | +0.44(+0.92%) |
Sep 14, 2016 | 48.50 | 48.50 | 47.85 | 48.00 | 223,368 | -0.29(-0.60%) |
Sep 13, 2016 | 48.14 | 48.50 | 47.74 | 48.29 | 221,516 | -0.53(-1.09%) |
Sep 12, 2016 | 48.58 | 49.12 | 48.11 | 48.82 | 224,570 | +0.19(+0.39%) |
Sep 09, 2016 | 49.36 | 49.36 | 48.55 | 48.63 | 189,746 | -1.27(-2.55%) |
Sep 08, 2016 | 49.37 | 50.05 | 48.99 | 49.90 | 180,061 | +0.60(+1.22%) |
Sep 07, 2016 | 49.15 | 49.72 | 47.78 | 49.30 | 142,200 | +0.18(+0.37%) |
Sep 06, 2016 | 49.51 | 49.51 | 48.60 | 49.12 | 166,595 | -0.37(-0.75%) |
Sep 02, 2016 | 48.18 | 49.49 | 49.49 | 49.49 | 192,200 | +1.39(+2.89%) |
Sep 01, 2016 | 48.13 | 48.53 | 47.66 | 48.10 | 245,651 | -0.03(-0.06%) |
Aug 31, 2016 | 48.14 | 48.35 | 47.60 | 48.13 | 280,962 | +0.06(+0.12%) |
Aug 30, 2016 | 47.03 | 48.12 | 47.03 | 48.07 | 156,278 | +0.76(+1.61%) |
Aug 29, 2016 | 46.13 | 47.39 | 46.03 | 47.31 | 158,467 | +1.26(+2.74%) |
Aug 26, 2016 | 46.31 | 46.68 | 45.73 | 46.05 | 186,638 | -0.25(-0.54%) |
Aug 25, 2016 | 46.35 | 46.86 | 46.03 | 46.30 | 140,864 | -0.17(-0.37%) |
Aug 24, 2016 | 47.92 | 47.92 | 46.37 | 46.47 | 218,314 | -1.35(-2.82%) |
Aug 23, 2016 | 47.93 | 48.06 | 47.01 | 47.82 | 204,902 | +0.03(+0.06%) |
Aug 22, 2016 | 46.78 | 47.83 | 46.76 | 47.79 | 298,147 | +0.93(+1.98%) |
Aug 19, 2016 | 47.58 | 47.58 | 46.74 | 46.86 | 337,312 | -1.04(-2.17%) |
Aug 18, 2016 | 47.76 | 48.40 | 47.60 | 47.90 | 269,850 | +0.02(+0.04%) |
Aug 17, 2016 | 48.42 | 48.49 | 47.52 | 47.88 | 416,839 | -0.62(-1.28%) |
Aug 16, 2016 | 49.31 | 49.56 | 48.38 | 48.50 | 224,570 | -0.77(-1.56%) |
Aug 15, 2016 | 48.52 | 49.37 | 48.48 | 49.27 | 329,342 | +0.67(+1.38%) |
Aug 12, 2016 | 48.87 | 48.99 | 48.22 | 48.60 | 217,654 | -0.19(-0.39%) |
Aug 11, 2016 | 48.82 | 49.09 | 48.35 | 48.79 | 241,793 | +0.10(+0.21%) |
Aug 10, 2016 | 49.57 | 49.72 | 48.53 | 48.69 | 380,726 | -1.00(-2.01%) |
Aug 09, 2016 | 49.58 | 50.31 | 49.44 | 49.69 | 343,248 | +0.26(+0.53%) |
Aug 08, 2016 | 49.89 | 50.37 | 49.26 | 49.43 | 661,423 | -0.78(-1.55%) |
Aug 05, 2016 | 50.87 | 51.13 | 49.94 | 50.21 | 454,350 | -0.45(-0.89%) |
Aug 04, 2016 | 51.00 | 52.11 | 50.37 | 50.66 | 536,867 | -0.42(-0.82%) |
Aug 03, 2016 | 50.16 | 51.78 | 45.48 | 51.08 | 1,910,247 | -2.70(-5.02%) |
Aug 02, 2016 | 54.16 | 54.95 | 51.44 | 53.78 | 546,804 | -1.22(-2.22%) |
Aug 01, 2016 | 53.41 | 55.16 | 52.96 | 55.00 | 567,420 | +1.45(+2.71%) |
Jul 29, 2016 | 52.64 | 53.73 | 52.29 | 53.55 | 287,915 | +1.03(+1.96%) |
Jul 28, 2016 | 52.43 | 52.82 | 52.04 | 52.52 | 122,140 | -0.16(-0.30%) |
Jul 27, 2016 | 53.01 | 53.04 | 52.03 | 52.68 | 122,316 | -0.25(-0.47%) |
Jul 26, 2016 | 52.76 | 53.00 | 52.20 | 52.93 | 125,230 | +0.41(+0.78%) |
Jul 25, 2016 | 53.42 | 53.42 | 52.35 | 52.52 | 133,868 | -0.90(-1.68%) |
Jul 22, 2016 | 53.24 | 53.82 | 52.03 | 53.42 | 117,973 | +0.30(+0.56%) |
Jul 21, 2016 | 52.55 | 53.69 | 52.41 | 53.12 | 229,893 | +0.51(+0.97%) |
Jul 20, 2016 | 52.29 | 53.03 | 52.05 | 52.61 | 252,911 | +0.31(+0.59%) |
Jul 19, 2016 | 52.75 | 53.17 | 51.89 | 52.30 | 239,210 | -0.45(-0.85%) |
Jul 18, 2016 | 52.40 | 52.86 | 51.96 | 52.75 | 158,085 | +0.44(+0.84%) |
Jul 15, 2016 | 52.47 | 52.47 | 51.54 | 52.31 | 149,324 | +0.25(+0.48%) |
Jul 14, 2016 | 53.17 | 53.17 | 52.02 | 52.06 | 86,203 | -0.75(-1.42%) |
Jul 13, 2016 | 53.38 | 53.83 | 52.54 | 52.81 | 110,821 | -0.37(-0.70%) |
Jul 12, 2016 | 52.42 | 53.42 | 52.17 | 53.18 | 262,125 | +0.93(+1.78%) |
Jul 11, 2016 | 52.38 | 53.22 | 51.75 | 52.25 | 130,370 | -0.08(-0.15%) |
Jul 08, 2016 | 52.10 | 52.72 | 51.77 | 52.33 | 186,759 | +0.63(+1.22%) |
Jul 07, 2016 | 50.87 | 52.09 | 50.69 | 51.70 | 191,685 | +1.52(+3.03%) |
Jul 05, 2016 | 50.58 | 50.76 | 49.69 | 50.18 | 167,109 | -0.79(-1.55%) |