Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.98 | 51.91 | 50.94 | 51.51 | 170,120 | +0.68(+1.34%) |
Sep 29, 2016 | 51.43 | 51.74 | 50.73 | 50.83 | 83,833 | -0.83(-1.60%) |
Sep 28, 2016 | 50.67 | 51.71 | 50.67 | 51.66 | 101,032 | +1.09(+2.15%) |
Sep 27, 2016 | 50.60 | 50.74 | 49.97 | 50.57 | 100,249 | -0.15(-0.29%) |
Sep 26, 2016 | 50.62 | 51.18 | 50.48 | 50.72 | 144,660 | -0.45(-0.89%) |
Sep 23, 2016 | 51.17 | 52.10 | 50.96 | 51.17 | 147,302 | -0.57(-1.10%) |
Sep 22, 2016 | 51.03 | 51.76 | 50.62 | 51.74 | 96,696 | +1.11(+2.18%) |
Sep 21, 2016 | 50.54 | 50.87 | 49.85 | 50.63 | 85,054 | +0.44(+0.87%) |
Sep 20, 2016 | 50.10 | 50.34 | 49.74 | 50.20 | 114,131 | +0.38(+0.76%) |
Sep 19, 2016 | 50.18 | 50.82 | 49.26 | 49.82 | 116,098 | -0.05(-0.09%) |
Sep 16, 2016 | 49.91 | 50.30 | 49.75 | 49.86 | 213,666 | -0.03(-0.05%) |
Sep 15, 2016 | 49.86 | 50.22 | 49.60 | 49.89 | 121,107 | +0.15(+0.31%) |
Sep 14, 2016 | 49.97 | 50.17 | 49.20 | 49.74 | 158,531 | -0.13(-0.25%) |
Sep 13, 2016 | 49.62 | 50.24 | 49.30 | 49.86 | 313,344 | -0.29(-0.58%) |
Sep 12, 2016 | 49.53 | 50.27 | 48.98 | 50.15 | 214,885 | +0.20(+0.40%) |
Sep 09, 2016 | 50.34 | 50.42 | 49.79 | 49.95 | 296,070 | -0.84(-1.66%) |
Sep 08, 2016 | 49.98 | 51.05 | 49.67 | 50.80 | 166,381 | +0.74(+1.49%) |
Sep 07, 2016 | 49.38 | 50.09 | 49.12 | 50.05 | 138,227 | +0.76(+1.55%) |
Sep 06, 2016 | 49.71 | 49.71 | 48.98 | 49.29 | 66,941 | -0.17(-0.35%) |
Sep 02, 2016 | 49.56 | 49.46 | 49.46 | 49.46 | 123,427 | +0.33(+0.66%) |
Sep 01, 2016 | 48.98 | 49.51 | 48.38 | 49.14 | 138,389 | +0.27(+0.56%) |
Aug 31, 2016 | 49.72 | 49.81 | 48.23 | 48.87 | 194,205 | -1.03(-2.07%) |
Aug 30, 2016 | 49.35 | 50.29 | 49.05 | 49.90 | 169,554 | +0.73(+1.49%) |
Aug 29, 2016 | 49.18 | 49.22 | 48.80 | 49.17 | 85,812 | +0.06(+0.13%) |
Aug 26, 2016 | 48.78 | 49.16 | 48.56 | 49.10 | 217,477 | +0.35(+0.72%) |
Aug 25, 2016 | 47.77 | 48.79 | 47.56 | 48.75 | 153,652 | +0.95(+1.98%) |
Aug 24, 2016 | 47.70 | 47.83 | 47.24 | 47.80 | 134,997 | +0.02(+0.04%) |
Aug 23, 2016 | 48.04 | 48.43 | 47.75 | 47.78 | 53,553 | +0.11(+0.23%) |
Aug 22, 2016 | 47.31 | 47.68 | 46.98 | 47.68 | 77,541 | +0.04(+0.08%) |
Aug 19, 2016 | 47.71 | 47.71 | 47.30 | 47.64 | 58,292 | -0.17(-0.36%) |
Aug 18, 2016 | 47.75 | 47.82 | 47.01 | 47.81 | 95,073 | +0.23(+0.47%) |
Aug 17, 2016 | 47.41 | 47.92 | 47.31 | 47.58 | 120,604 | +0.06(+0.13%) |
Aug 16, 2016 | 47.49 | 47.76 | 47.03 | 47.52 | 120,384 | +0.07(+0.15%) |
Aug 15, 2016 | 47.36 | 47.67 | 47.36 | 47.45 | 80,561 | +0.36(+0.77%) |
Aug 12, 2016 | 46.83 | 47.29 | 46.55 | 47.09 | 124,905 | +0.17(+0.37%) |
Aug 11, 2016 | 45.86 | 47.08 | 45.81 | 46.92 | 147,380 | +1.20(+2.63%) |
Aug 10, 2016 | 45.53 | 45.82 | 45.23 | 45.72 | 147,510 | +0.18(+0.40%) |
Aug 09, 2016 | 45.61 | 45.90 | 45.07 | 45.53 | 280,949 | -0.07(-0.16%) |
Aug 08, 2016 | 45.08 | 45.95 | 45.08 | 45.61 | 263,852 | +0.55(+1.22%) |
Aug 05, 2016 | 45.00 | 45.52 | 44.78 | 45.06 | 244,392 | +0.28(+0.63%) |
Aug 04, 2016 | 45.61 | 45.95 | 44.75 | 44.78 | 275,218 | -0.83(-1.82%) |
Aug 03, 2016 | 41.99 | 46.96 | 41.99 | 45.61 | 800,514 | +3.97(+9.54%) |
Aug 02, 2016 | 41.45 | 42.09 | 41.32 | 41.63 | 296,891 | +0.13(+0.30%) |
Aug 01, 2016 | 41.38 | 41.78 | 40.96 | 41.51 | 282,203 | +0.19(+0.46%) |
Jul 29, 2016 | 41.31 | 41.84 | 41.10 | 41.32 | 144,597 | -0.18(-0.44%) |
Jul 28, 2016 | 41.98 | 42.04 | 41.30 | 41.50 | 176,004 | -0.53(-1.27%) |
Jul 27, 2016 | 41.94 | 42.12 | 41.45 | 42.03 | 260,882 | +0.26(+0.63%) |
Jul 26, 2016 | 41.55 | 42.12 | 41.55 | 41.77 | 231,942 | +0.27(+0.65%) |
Jul 25, 2016 | 41.98 | 42.39 | 41.44 | 41.50 | 125,543 | -0.64(-1.52%) |
Jul 22, 2016 | 42.18 | 42.54 | 41.91 | 42.14 | 129,995 | -0.05(-0.13%) |
Jul 21, 2016 | 42.75 | 43.20 | 42.09 | 42.19 | 97,288 | -0.58(-1.35%) |
Jul 20, 2016 | 42.55 | 43.24 | 42.08 | 42.77 | 79,159 | +0.29(+0.68%) |
Jul 19, 2016 | 43.02 | 43.02 | 42.42 | 42.48 | 65,607 | -0.80(-1.86%) |
Jul 18, 2016 | 43.16 | 43.57 | 42.74 | 43.29 | 103,511 | -0.05(-0.13%) |
Jul 15, 2016 | 43.49 | 43.63 | 42.97 | 43.34 | 260,812 | +0.14(+0.31%) |
Jul 14, 2016 | 43.74 | 43.78 | 42.97 | 43.20 | 139,664 | -0.05(-0.10%) |
Jul 13, 2016 | 43.73 | 43.76 | 43.03 | 43.25 | 97,785 | -0.25(-0.58%) |
Jul 12, 2016 | 42.66 | 43.82 | 42.44 | 43.50 | 135,360 | +1.39(+3.30%) |
Jul 11, 2016 | 41.72 | 42.43 | 41.72 | 42.11 | 93,545 | +0.73(+1.77%) |
Jul 08, 2016 | 40.25 | 41.62 | 39.76 | 41.38 | 115,057 | +1.62(+4.07%) |
Jul 07, 2016 | 39.71 | 40.54 | 39.20 | 39.76 | 163,164 | +0.09(+0.23%) |
Jul 06, 2016 | 39.31 | 39.95 | 39.01 | 39.67 | 108,648 | -0.04(-0.09%) |
Jul 05, 2016 | 40.41 | 40.41 | 39.30 | 39.71 | 121,611 | -0.81(-2.01%) |