Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.33 | 50.53 | 49.55 | 49.81 | 503,998 | -0.34(-0.67%) |
Sep 29, 2016 | 50.77 | 50.77 | 49.90 | 50.15 | 417,402 | -0.72(-1.42%) |
Sep 28, 2016 | 51.03 | 51.12 | 50.45 | 50.87 | 567,030 | -0.09(-0.18%) |
Sep 27, 2016 | 51.77 | 52.01 | 50.91 | 50.96 | 375,481 | -0.63(-1.21%) |
Sep 26, 2016 | 51.65 | 51.78 | 51.45 | 51.59 | 195,564 | -0.11(-0.21%) |
Sep 23, 2016 | 51.68 | 51.87 | 51.44 | 51.70 | 379,421 | -0.12(-0.23%) |
Sep 22, 2016 | 51.71 | 51.86 | 51.42 | 51.82 | 328,742 | +0.33(+0.65%) |
Sep 21, 2016 | 50.43 | 51.49 | 50.43 | 51.48 | 395,387 | +1.05(+2.09%) |
Sep 20, 2016 | 50.66 | 50.77 | 50.42 | 50.43 | 347,989 | -0.07(-0.14%) |
Sep 19, 2016 | 50.16 | 50.50 | 50.09 | 50.50 | 364,471 | +0.52(+1.03%) |
Sep 16, 2016 | 49.54 | 50.05 | 49.24 | 49.98 | 191,367 | +0.44(+0.90%) |
Sep 15, 2016 | 49.14 | 49.59 | 49.01 | 49.54 | 682,873 | +0.39(+0.79%) |
Sep 14, 2016 | 49.10 | 49.53 | 48.95 | 49.15 | 279,443 | +0.16(+0.33%) |
Sep 13, 2016 | 49.51 | 49.57 | 48.80 | 48.99 | 401,997 | -0.69(-1.40%) |
Sep 12, 2016 | 48.82 | 49.77 | 48.82 | 49.68 | 370,833 | +0.83(+1.69%) |
Sep 09, 2016 | 50.31 | 50.31 | 48.86 | 48.86 | 597,773 | -1.87(-3.68%) |
Sep 08, 2016 | 50.33 | 50.79 | 50.33 | 50.73 | 211,596 | +0.18(+0.36%) |
Sep 07, 2016 | 50.49 | 50.66 | 50.28 | 50.54 | 423,703 | +0.06(+0.11%) |
Sep 06, 2016 | 50.10 | 50.57 | 50.10 | 50.49 | 543,327 | +0.54(+1.07%) |
Sep 02, 2016 | 49.53 | 49.95 | 49.95 | 49.95 | 1,188,162 | +0.61(+1.23%) |
Sep 01, 2016 | 49.51 | 49.60 | 49.26 | 49.35 | 442,058 | -0.20(-0.40%) |
Aug 31, 2016 | 49.39 | 49.59 | 49.25 | 49.54 | 383,282 | +0.13(+0.27%) |
Aug 30, 2016 | 49.90 | 50.12 | 49.35 | 49.41 | 2,127,774 | -0.49(-0.99%) |
Aug 29, 2016 | 49.68 | 49.97 | 49.68 | 49.90 | 288,204 | +0.39(+0.78%) |
Aug 26, 2016 | 50.57 | 50.87 | 49.46 | 49.52 | 545,109 | -0.98(-1.93%) |
Aug 25, 2016 | 50.47 | 50.67 | 50.28 | 50.49 | 249,543 | -0.02(-0.04%) |
Aug 24, 2016 | 50.46 | 50.53 | 50.12 | 50.51 | 257,397 | +0.01(+0.02%) |
Aug 23, 2016 | 50.79 | 50.98 | 50.50 | 50.50 | 170,489 | -0.21(-0.41%) |
Aug 22, 2016 | 50.58 | 50.88 | 50.57 | 50.71 | 259,403 | +0.16(+0.31%) |
Aug 19, 2016 | 50.89 | 50.97 | 50.31 | 50.55 | 378,885 | -0.59(-1.15%) |
Aug 18, 2016 | 50.54 | 51.14 | 50.45 | 51.14 | 474,479 | +0.62(+1.23%) |
Aug 17, 2016 | 49.76 | 50.61 | 49.43 | 50.52 | 865,368 | +0.67(+1.35%) |
Aug 16, 2016 | 50.37 | 50.37 | 49.85 | 49.85 | 360,902 | -0.61(-1.22%) |
Aug 15, 2016 | 51.19 | 51.33 | 50.45 | 50.46 | 389,087 | -0.75(-1.46%) |
Aug 12, 2016 | 51.32 | 51.56 | 51.18 | 51.21 | 320,617 | +0.04(+0.09%) |
Aug 11, 2016 | 51.05 | 51.17 | 50.90 | 51.16 | 359,564 | +0.10(+0.20%) |
Aug 10, 2016 | 51.09 | 51.25 | 50.92 | 51.06 | 308,255 | +0.03(+0.06%) |
Aug 09, 2016 | 51.10 | 51.28 | 50.94 | 51.03 | 473,552 | -0.06(-0.13%) |
Aug 08, 2016 | 51.17 | 51.51 | 50.95 | 51.09 | 284,953 | -0.02(-0.03%) |
Aug 05, 2016 | 51.68 | 51.68 | 51.07 | 51.11 | 424,833 | -0.69(-1.32%) |
Aug 04, 2016 | 51.87 | 52.16 | 51.67 | 51.79 | 282,794 | -0.08(-0.15%) |
Aug 03, 2016 | 52.10 | 52.21 | 51.69 | 51.87 | 326,856 | -0.25(-0.49%) |
Aug 02, 2016 | 52.25 | 52.35 | 51.92 | 52.13 | 617,507 | -0.30(-0.58%) |
Aug 01, 2016 | 52.34 | 52.55 | 52.27 | 52.43 | 2,446,855 | -0.03(-0.05%) |
Jul 29, 2016 | 52.17 | 52.61 | 52.13 | 52.46 | 454,329 | +0.29(+0.56%) |
Jul 28, 2016 | 51.90 | 52.26 | 51.90 | 52.17 | 194,928 | +0.21(+0.40%) |
Jul 27, 2016 | 52.52 | 52.52 | 51.53 | 51.96 | 584,821 | -0.64(-1.22%) |
Jul 26, 2016 | 53.09 | 53.23 | 52.44 | 52.60 | 173,492 | -0.38(-0.72%) |
Jul 25, 2016 | 53.07 | 53.07 | 52.71 | 52.98 | 189,020 | -0.11(-0.21%) |
Jul 22, 2016 | 52.39 | 53.16 | 52.39 | 53.09 | 331,456 | +0.68(+1.29%) |
Jul 21, 2016 | 52.01 | 52.46 | 51.87 | 52.41 | 434,620 | +0.26(+0.50%) |
Jul 20, 2016 | 52.46 | 52.47 | 52.09 | 52.15 | 256,252 | -0.25(-0.49%) |
Jul 19, 2016 | 52.51 | 52.56 | 52.23 | 52.40 | 256,478 | -0.12(-0.22%) |
Jul 18, 2016 | 52.41 | 52.68 | 52.41 | 52.52 | 315,832 | +0.11(+0.22%) |
Jul 15, 2016 | 52.26 | 52.55 | 52.18 | 52.41 | 483,949 | +0.15(+0.29%) |
Jul 14, 2016 | 52.39 | 52.52 | 52.13 | 52.26 | 384,360 | -0.36(-0.69%) |
Jul 13, 2016 | 52.41 | 52.62 | 52.35 | 52.62 | 221,589 | +0.39(+0.74%) |
Jul 12, 2016 | 52.58 | 52.72 | 52.22 | 52.23 | 502,559 | -0.67(-1.27%) |
Jul 11, 2016 | 52.80 | 52.93 | 52.28 | 52.90 | 407,687 | -0.02(-0.03%) |
Jul 08, 2016 | 52.36 | 52.94 | 52.42 | 52.92 | 679,852 | +0.50(+0.95%) |
Jul 07, 2016 | 53.24 | 53.24 | 52.30 | 52.42 | 1,073,375 | -0.96(-1.80%) |
Jul 06, 2016 | 53.14 | 53.40 | 52.91 | 53.38 | 707,987 | +0.17(+0.33%) |
Jul 05, 2016 | 52.88 | 53.32 | 52.88 | 53.21 | 868,386 | +0.31(+0.58%) |