Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.90 | 51.90 | 50.20 | 51.70 | 893 | +0.50(+0.98%) |
Sep 29, 2016 | 51.30 | 51.69 | 49.00 | 51.20 | 1,506 | -0.10(-0.19%) |
Sep 28, 2016 | 51.20 | 51.30 | 49.80 | 51.30 | 1,316 | +0.00(+0.00%) |
Sep 27, 2016 | 52.00 | 52.00 | 49.20 | 51.30 | 1,542 | -0.60(-1.16%) |
Sep 26, 2016 | 52.50 | 52.50 | 51.10 | 51.90 | 591 | -1.00(-1.89%) |
Sep 23, 2016 | 53.20 | 53.20 | 52.40 | 52.90 | 1,675 | +0.40(+0.76%) |
Sep 22, 2016 | 52.50 | 53.10 | 52.35 | 52.50 | 402 | -0.20(-0.38%) |
Sep 21, 2016 | 52.20 | 53.40 | 52.20 | 52.70 | 879 | +0.75(+1.44%) |
Sep 20, 2016 | 51.40 | 52.20 | 51.40 | 51.95 | 1,110 | -0.05(-0.10%) |
Sep 19, 2016 | 50.50 | 52.35 | 50.50 | 52.00 | 1,267 | +0.80(+1.56%) |
Sep 16, 2016 | 50.30 | 51.20 | 49.10 | 51.20 | 2,084 | +0.60(+1.19%) |
Sep 15, 2016 | 51.00 | 51.20 | 49.80 | 50.60 | 991 | -0.40(-0.78%) |
Sep 14, 2016 | 50.90 | 51.00 | 49.60 | 51.00 | 1,581 | +0.90(+1.80%) |
Sep 13, 2016 | 49.60 | 51.20 | 49.60 | 50.10 | 614 | +0.50(+1.01%) |
Sep 12, 2016 | 47.60 | 50.50 | 47.60 | 49.60 | 867 | +1.00(+2.06%) |
Sep 09, 2016 | 50.18 | 50.18 | 47.50 | 48.60 | 425 | -2.10(-4.14%) |
Sep 08, 2016 | 49.60 | 50.70 | 48.60 | 50.70 | 957 | +1.70(+3.47%) |
Sep 07, 2016 | 49.00 | 51.20 | 48.60 | 49.00 | 827 | +0.20(+0.41%) |
Sep 06, 2016 | 50.60 | 50.60 | 48.50 | 48.80 | 996 | -2.20(-4.31%) |
Sep 02, 2016 | 52.40 | 51.00 | 51.00 | 51.00 | 1,720 | -2.10(-3.95%) |
Sep 01, 2016 | 53.50 | 53.50 | 49.30 | 53.10 | 1,160 | +0.30(+0.57%) |
Aug 31, 2016 | 52.80 | 53.00 | 52.00 | 52.80 | 604 | +0.00(+0.00%) |
Aug 30, 2016 | 52.40 | 53.40 | 51.20 | 52.80 | 457 | +0.00(+0.00%) |
Aug 29, 2016 | 50.90 | 52.80 | 50.00 | 52.80 | 1,066 | +3.00(+6.02%) |
Aug 26, 2016 | 48.60 | 50.41 | 47.61 | 49.80 | 1,838 | +0.50(+1.01%) |
Aug 25, 2016 | 51.00 | 51.00 | 47.80 | 49.30 | 304 | -1.10(-2.18%) |
Aug 24, 2016 | 50.80 | 50.90 | 50.00 | 50.40 | 667 | -0.50(-0.98%) |
Aug 23, 2016 | 50.00 | 50.90 | 49.07 | 50.90 | 457 | +1.00(+2.00%) |
Aug 22, 2016 | 49.03 | 49.90 | 48.55 | 49.90 | 659 | +1.20(+2.46%) |
Aug 19, 2016 | 49.40 | 49.40 | 48.50 | 48.70 | 1,099 | -1.20(-2.40%) |
Aug 18, 2016 | 48.20 | 51.35 | 47.80 | 49.90 | 431 | +1.40(+2.89%) |
Aug 17, 2016 | 48.80 | 49.10 | 47.70 | 48.50 | 2,120 | -0.40(-0.82%) |
Aug 16, 2016 | 48.00 | 49.10 | 47.50 | 48.90 | 1,670 | +1.20(+2.52%) |
Aug 15, 2016 | 47.90 | 48.90 | 47.70 | 47.70 | 651 | -0.80(-1.65%) |
Aug 12, 2016 | 50.00 | 50.37 | 47.40 | 48.50 | 4,771 | -1.70(-3.39%) |
Aug 11, 2016 | 51.90 | 51.99 | 50.00 | 50.20 | 1,291 | -1.10(-2.14%) |
Aug 10, 2016 | 52.10 | 52.50 | 50.10 | 51.30 | 844 | -0.10(-0.19%) |
Aug 09, 2016 | 50.50 | 51.40 | 50.50 | 51.40 | 796 | +1.10(+2.19%) |
Aug 08, 2016 | 52.10 | 52.83 | 50.00 | 50.30 | 1,414 | -1.50(-2.90%) |
Aug 05, 2016 | 53.30 | 53.30 | 51.00 | 51.80 | 1,276 | -1.80(-3.36%) |
Aug 04, 2016 | 51.30 | 54.00 | 51.30 | 53.60 | 230 | +0.20(+0.37%) |
Aug 03, 2016 | 52.90 | 54.00 | 52.00 | 53.40 | 758 | +0.10(+0.19%) |
Aug 02, 2016 | 53.00 | 53.90 | 50.50 | 53.30 | 1,461 | -0.20(-0.37%) |
Aug 01, 2016 | 53.50 | 53.52 | 53.10 | 53.50 | 255 | -0.90(-1.65%) |
Jul 29, 2016 | 53.20 | 54.50 | 53.20 | 54.40 | 552 | +0.80(+1.49%) |
Jul 28, 2016 | 52.40 | 53.90 | 52.40 | 53.60 | 951 | +0.35(+0.66%) |
Jul 27, 2016 | 51.60 | 53.80 | 51.00 | 53.25 | 1,453 | +1.15(+2.21%) |
Jul 26, 2016 | 50.50 | 53.98 | 50.50 | 52.10 | 845 | +1.70(+3.37%) |
Jul 25, 2016 | 53.20 | 53.20 | 50.00 | 50.40 | 3,120 | -3.20(-5.97%) |
Jul 22, 2016 | 53.90 | 54.30 | 53.40 | 53.60 | 507 | -0.20(-0.37%) |
Jul 21, 2016 | 53.30 | 54.00 | 52.50 | 53.80 | 542 | +0.10(+0.19%) |
Jul 20, 2016 | 53.90 | 53.90 | 52.61 | 53.70 | 794 | +0.90(+1.70%) |
Jul 19, 2016 | 54.00 | 54.30 | 52.50 | 52.80 | 1,702 | -1.40(-2.58%) |
Jul 18, 2016 | 55.00 | 55.00 | 54.00 | 54.20 | 502 | -1.20(-2.17%) |
Jul 15, 2016 | 55.00 | 55.40 | 52.20 | 55.40 | 1,126 | +0.50(+0.91%) |
Jul 14, 2016 | 55.50 | 55.50 | 53.19 | 54.90 | 616 | -0.10(-0.18%) |
Jul 13, 2016 | 54.20 | 56.00 | 53.80 | 55.00 | 1,170 | +1.20(+2.23%) |
Jul 12, 2016 | 51.94 | 55.70 | 51.94 | 53.80 | 2,905 | +2.80(+5.49%) |
Jul 11, 2016 | 51.70 | 51.70 | 50.10 | 51.00 | 1,455 | -0.30(-0.58%) |
Jul 08, 2016 | 50.20 | 49.20 | 49.20 | 51.30 | 1,855 | +2.10(+4.27%) |
Jul 07, 2016 | 47.30 | 49.80 | 46.95 | 49.20 | 1,578 | +3.70(+8.13%) |
Jul 05, 2016 | 48.00 | 49.00 | 44.80 | 45.50 | 754 | -3.70(-7.52%) |