Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.78 | 52.13 | 51.68 | 51.98 | 25,145 | +0.34(+0.65%) |
Sep 29, 2016 | 52.13 | 52.18 | 51.55 | 51.64 | 25,770 | -0.59(-1.14%) |
Sep 28, 2016 | 52.07 | 52.24 | 51.78 | 52.24 | 18,404 | +0.19(+0.37%) |
Sep 27, 2016 | 51.62 | 52.06 | 51.57 | 52.05 | 24,853 | +0.37(+0.72%) |
Sep 26, 2016 | 51.78 | 51.78 | 51.56 | 51.67 | 26,472 | -0.42(-0.81%) |
Sep 23, 2016 | 52.15 | 52.26 | 52.03 | 52.09 | 17,551 | -0.06(-0.11%) |
Sep 22, 2016 | 51.97 | 52.21 | 51.97 | 52.15 | 26,053 | +0.37(+0.72%) |
Sep 21, 2016 | 51.35 | 51.84 | 51.17 | 51.78 | 52,640 | +0.53(+1.03%) |
Sep 20, 2016 | 51.45 | 51.48 | 51.20 | 51.25 | 22,416 | +0.01(+0.02%) |
Sep 19, 2016 | 51.34 | 51.58 | 51.21 | 51.24 | 19,391 | -0.04(-0.07%) |
Sep 16, 2016 | 51.21 | 51.30 | 51.05 | 51.28 | 17,669 | -0.05(-0.09%) |
Sep 15, 2016 | 50.75 | 51.39 | 50.74 | 51.32 | 21,211 | +0.57(+1.13%) |
Sep 14, 2016 | 50.70 | 51.03 | 50.59 | 50.75 | 31,562 | +0.01(+0.02%) |
Sep 13, 2016 | 50.89 | 50.91 | 50.39 | 50.74 | 42,650 | -0.49(-0.95%) |
Sep 12, 2016 | 50.24 | 51.30 | 50.24 | 51.23 | 36,041 | +0.75(+1.48%) |
Sep 09, 2016 | 51.40 | 51.40 | 50.48 | 50.48 | 52,360 | -1.36(-2.62%) |
Sep 08, 2016 | 51.98 | 51.98 | 51.74 | 51.84 | 52,822 | -0.35(-0.66%) |
Sep 07, 2016 | 51.91 | 52.19 | 51.91 | 52.19 | 115,381 | +0.24(+0.46%) |
Sep 06, 2016 | 51.82 | 51.95 | 51.67 | 51.95 | 223,551 | +0.22(+0.43%) |
Sep 02, 2016 | 51.66 | 51.73 | 51.73 | 51.73 | 50,420 | +0.28(+0.54%) |
Sep 01, 2016 | 51.37 | 51.48 | 51.05 | 51.45 | 42,057 | +0.07(+0.13%) |
Aug 31, 2016 | 51.17 | 51.38 | 51.03 | 51.38 | 34,270 | +0.11(+0.20%) |
Aug 30, 2016 | 51.43 | 51.48 | 51.15 | 51.28 | 58,968 | -0.12(-0.24%) |
Aug 29, 2016 | 51.24 | 51.52 | 51.24 | 51.40 | 38,757 | +0.17(+0.32%) |
Aug 26, 2016 | 51.30 | 51.57 | 50.98 | 51.24 | 30,216 | -0.03(-0.06%) |
Aug 25, 2016 | 51.21 | 51.44 | 51.20 | 51.27 | 38,859 | +0.06(+0.12%) |
Aug 24, 2016 | 51.75 | 51.80 | 51.20 | 51.21 | 25,635 | -0.54(-1.04%) |
Aug 23, 2016 | 51.87 | 51.98 | 51.75 | 51.75 | 84,594 | +0.03(+0.06%) |
Aug 22, 2016 | 51.62 | 51.79 | 51.61 | 51.72 | 19,974 | -0.01(-0.02%) |
Aug 19, 2016 | 51.49 | 51.73 | 51.32 | 51.73 | 18,320 | +0.06(+0.11%) |
Aug 18, 2016 | 51.53 | 51.74 | 51.50 | 51.67 | 28,285 | +0.12(+0.24%) |
Aug 17, 2016 | 51.62 | 51.62 | 51.25 | 51.54 | 25,716 | -0.09(-0.17%) |
Aug 16, 2016 | 51.72 | 51.77 | 51.57 | 51.63 | 54,023 | -0.34(-0.65%) |
Aug 15, 2016 | 51.77 | 52.03 | 51.77 | 51.97 | 37,584 | +0.25(+0.49%) |
Aug 12, 2016 | 51.58 | 51.74 | 51.55 | 51.72 | 20,491 | +0.07(+0.13%) |
Aug 11, 2016 | 51.51 | 51.70 | 51.51 | 51.65 | 42,319 | +0.24(+0.46%) |
Aug 10, 2016 | 51.56 | 51.56 | 51.35 | 51.41 | 18,965 | -0.15(-0.30%) |
Aug 09, 2016 | 51.45 | 51.71 | 51.43 | 51.56 | 61,357 | +0.13(+0.26%) |
Aug 08, 2016 | 51.55 | 51.55 | 51.33 | 51.43 | 31,111 | -0.11(-0.20%) |
Aug 05, 2016 | 51.43 | 51.65 | 51.33 | 51.54 | 39,066 | +0.53(+1.03%) |
Aug 04, 2016 | 50.80 | 51.09 | 50.77 | 51.01 | 30,672 | +0.33(+0.66%) |
Aug 03, 2016 | 50.42 | 50.69 | 50.42 | 50.67 | 45,793 | +0.32(+0.63%) |
Aug 02, 2016 | 50.90 | 50.91 | 50.11 | 50.36 | 51,584 | -0.50(-0.98%) |
Aug 01, 2016 | 50.90 | 51.06 | 50.76 | 50.86 | 57,626 | -0.08(-0.15%) |
Jul 29, 2016 | 50.71 | 50.97 | 50.59 | 50.93 | 37,405 | +0.24(+0.47%) |
Jul 28, 2016 | 50.70 | 50.82 | 50.45 | 50.69 | 22,632 | +0.10(+0.19%) |
Jul 27, 2016 | 50.83 | 50.83 | 50.38 | 50.60 | 23,949 | -0.22(-0.43%) |
Jul 26, 2016 | 50.73 | 50.95 | 50.61 | 50.82 | 62,609 | +0.14(+0.28%) |
Jul 25, 2016 | 50.67 | 50.72 | 50.54 | 50.67 | 46,614 | +0.03(+0.06%) |
Jul 22, 2016 | 50.39 | 50.67 | 50.33 | 50.65 | 49,761 | +0.11(+0.23%) |
Jul 21, 2016 | 50.74 | 50.81 | 50.41 | 50.53 | 44,755 | -0.23(-0.45%) |
Jul 20, 2016 | 50.50 | 50.83 | 50.42 | 50.76 | 35,413 | +0.44(+0.87%) |
Jul 19, 2016 | 50.28 | 50.38 | 50.22 | 50.32 | 18,976 | -0.06(-0.11%) |
Jul 18, 2016 | 50.13 | 50.39 | 50.09 | 50.38 | 32,432 | +0.34(+0.67%) |
Jul 15, 2016 | 50.31 | 50.31 | 49.95 | 50.04 | 75,200 | -0.12(-0.23%) |
Jul 14, 2016 | 50.31 | 50.35 | 50.05 | 50.16 | 70,675 | +0.06(+0.11%) |
Jul 13, 2016 | 50.29 | 50.38 | 49.99 | 50.10 | 64,053 | -0.11(-0.21%) |
Jul 12, 2016 | 50.09 | 50.31 | 50.02 | 50.21 | 49,897 | +0.45(+0.90%) |
Jul 11, 2016 | 49.65 | 49.88 | 49.65 | 49.76 | 72,609 | +0.29(+0.58%) |
Jul 08, 2016 | 49.03 | 49.56 | 48.69 | 49.47 | 45,076 | +0.78(+1.61%) |
Jul 07, 2016 | 48.64 | 48.86 | 48.54 | 48.69 | 26,576 | +0.18(+0.37%) |
Jul 06, 2016 | 47.86 | 48.51 | 47.80 | 48.51 | 39,490 | +0.48(+1.00%) |
Jul 05, 2016 | 48.32 | 48.32 | 47.85 | 48.03 | 95,666 | -0.45(-0.93%) |