Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.11 | 53.07 | 51.47 | 52.49 | 316,219 | +0.65(+1.25%) |
Sep 29, 2016 | 53.64 | 54.13 | 51.06 | 51.84 | 417,458 | -1.72(-3.21%) |
Sep 28, 2016 | 54.03 | 54.21 | 52.46 | 53.56 | 350,691 | -0.53(-0.98%) |
Sep 27, 2016 | 53.14 | 54.21 | 52.23 | 54.09 | 243,973 | +0.98(+1.85%) |
Sep 26, 2016 | 54.04 | 54.45 | 52.92 | 53.11 | 243,922 | -1.41(-2.59%) |
Sep 23, 2016 | 53.92 | 54.85 | 53.28 | 54.52 | 353,188 | +0.32(+0.59%) |
Sep 22, 2016 | 53.25 | 54.21 | 52.81 | 54.20 | 352,732 | +1.38(+2.61%) |
Sep 21, 2016 | 51.86 | 53.09 | 50.58 | 52.82 | 360,005 | +0.81(+1.56%) |
Sep 20, 2016 | 51.75 | 52.65 | 51.23 | 52.01 | 352,176 | +0.63(+1.23%) |
Sep 19, 2016 | 51.04 | 52.43 | 50.86 | 51.38 | 354,219 | +0.59(+1.16%) |
Sep 16, 2016 | 50.16 | 51.05 | 49.45 | 50.79 | 702,147 | +0.55(+1.09%) |
Sep 15, 2016 | 50.00 | 51.56 | 49.35 | 50.24 | 417,662 | +0.29(+0.58%) |
Sep 14, 2016 | 48.21 | 50.26 | 48.04 | 49.95 | 613,366 | +2.21(+4.63%) |
Sep 13, 2016 | 47.69 | 48.20 | 46.22 | 47.74 | 353,718 | -0.28(-0.58%) |
Sep 12, 2016 | 46.25 | 48.02 | 46.24 | 48.02 | 391,804 | +1.54(+3.31%) |
Sep 09, 2016 | 48.93 | 49.22 | 46.36 | 46.48 | 532,342 | -3.06(-6.18%) |
Sep 08, 2016 | 47.62 | 49.59 | 46.86 | 49.54 | 400,869 | +1.65(+3.45%) |
Sep 07, 2016 | 44.68 | 47.98 | 44.59 | 47.89 | 608,954 | +3.37(+7.57%) |
Sep 06, 2016 | 43.72 | 44.54 | 42.94 | 44.52 | 430,746 | +0.81(+1.85%) |
Sep 02, 2016 | 44.98 | 43.71 | 43.71 | 43.71 | 322,900 | -1.03(-2.30%) |
Sep 01, 2016 | 44.20 | 45.10 | 43.78 | 44.74 | 318,099 | +0.76(+1.73%) |
Aug 31, 2016 | 45.94 | 46.22 | 43.61 | 43.98 | 480,906 | -2.27(-4.91%) |
Aug 30, 2016 | 45.04 | 46.89 | 44.66 | 46.25 | 484,972 | +1.10(+2.44%) |
Aug 29, 2016 | 44.95 | 45.52 | 44.19 | 45.15 | 252,308 | +0.51(+1.14%) |
Aug 26, 2016 | 43.94 | 45.53 | 43.79 | 44.64 | 398,350 | +0.93(+2.13%) |
Aug 25, 2016 | 44.70 | 45.21 | 42.63 | 43.71 | 429,536 | -0.90(-2.02%) |
Aug 24, 2016 | 48.69 | 49.44 | 44.38 | 44.61 | 418,907 | -3.90(-8.04%) |
Aug 23, 2016 | 48.76 | 49.38 | 48.09 | 48.51 | 352,209 | -0.07(-0.14%) |
Aug 22, 2016 | 45.76 | 48.69 | 45.55 | 48.58 | 807,960 | +3.03(+6.65%) |
Aug 19, 2016 | 45.10 | 45.74 | 44.28 | 45.55 | 337,064 | +0.20(+0.44%) |
Aug 18, 2016 | 46.43 | 46.43 | 44.67 | 45.35 | 368,610 | -0.90(-1.95%) |
Aug 17, 2016 | 46.26 | 47.47 | 45.78 | 46.25 | 207,886 | +0.03(+0.06%) |
Aug 16, 2016 | 46.89 | 47.07 | 46.02 | 46.22 | 310,439 | -0.66(-1.41%) |
Aug 15, 2016 | 46.57 | 47.74 | 46.16 | 46.88 | 366,320 | +0.33(+0.71%) |
Aug 12, 2016 | 45.56 | 46.56 | 45.30 | 46.55 | 308,726 | +0.76(+1.66%) |
Aug 11, 2016 | 45.56 | 46.00 | 44.12 | 45.79 | 490,304 | +0.58(+1.28%) |
Aug 10, 2016 | 47.74 | 47.83 | 45.13 | 45.21 | 402,364 | -2.62(-5.48%) |
Aug 09, 2016 | 47.54 | 48.22 | 47.33 | 47.83 | 460,727 | +0.23(+0.48%) |
Aug 08, 2016 | 52.00 | 52.44 | 47.32 | 47.60 | 773,710 | -4.84(-9.23%) |
Aug 05, 2016 | 52.00 | 55.00 | 50.23 | 52.44 | 985,065 | +0.85(+1.65%) |
Aug 04, 2016 | 51.75 | 51.93 | 50.63 | 51.59 | 518,454 | -0.09(-0.17%) |
Aug 03, 2016 | 50.37 | 51.73 | 49.98 | 51.68 | 805,715 | +1.20(+2.38%) |
Aug 02, 2016 | 51.79 | 52.08 | 49.52 | 50.48 | 878,913 | -1.09(-2.11%) |
Aug 01, 2016 | 50.77 | 52.08 | 50.70 | 51.57 | 633,285 | +0.88(+1.74%) |
Jul 29, 2016 | 49.04 | 51.00 | 48.70 | 50.69 | 781,686 | +1.47(+2.99%) |
Jul 28, 2016 | 50.00 | 50.39 | 48.37 | 49.22 | 368,077 | -0.76(-1.52%) |
Jul 27, 2016 | 48.49 | 49.98 | 48.27 | 49.98 | 389,574 | +1.60(+3.31%) |
Jul 26, 2016 | 47.56 | 48.47 | 47.00 | 48.38 | 374,821 | +0.48(+1.00%) |
Jul 25, 2016 | 47.74 | 48.18 | 46.56 | 47.90 | 316,178 | +0.54(+1.14%) |
Jul 22, 2016 | 46.42 | 47.60 | 45.85 | 47.36 | 346,017 | +0.77(+1.65%) |
Jul 21, 2016 | 47.39 | 48.39 | 46.03 | 46.59 | 593,955 | -0.51(-1.08%) |
Jul 20, 2016 | 45.33 | 47.46 | 44.76 | 47.10 | 545,768 | +2.20(+4.90%) |
Jul 19, 2016 | 45.53 | 46.32 | 44.60 | 44.90 | 395,199 | -0.82(-1.79%) |
Jul 18, 2016 | 45.02 | 45.91 | 44.50 | 45.72 | 464,729 | +1.02(+2.28%) |
Jul 15, 2016 | 44.47 | 44.81 | 43.27 | 44.70 | 359,356 | +0.41(+0.93%) |
Jul 14, 2016 | 43.27 | 44.55 | 42.50 | 44.29 | 327,153 | +1.56(+3.65%) |
Jul 13, 2016 | 44.82 | 45.20 | 42.64 | 42.73 | 472,313 | -1.67(-3.76%) |
Jul 12, 2016 | 45.20 | 45.99 | 44.08 | 44.40 | 501,158 | -0.66(-1.46%) |
Jul 11, 2016 | 44.92 | 46.27 | 44.60 | 45.06 | 584,903 | +0.52(+1.17%) |
Jul 08, 2016 | 43.83 | 44.57 | 43.35 | 44.54 | 390,346 | +0.62(+1.41%) |
Jul 07, 2016 | 43.65 | 44.32 | 42.92 | 43.92 | 415,270 | +1.02(+2.38%) |
Jul 05, 2016 | 41.99 | 43.28 | 41.55 | 42.90 | 520,788 | +0.84(+2.00%) |