Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.58 | 50.59 | 47.75 | 48.11 | 271,141 | +0.41(+0.86%) |
Sep 29, 2016 | 47.79 | 48.31 | 47.32 | 47.70 | 168,198 | -0.41(-0.85%) |
Sep 28, 2016 | 47.50 | 48.29 | 46.80 | 48.11 | 183,924 | +0.14(+0.29%) |
Sep 27, 2016 | 48.38 | 48.54 | 47.13 | 47.97 | 177,767 | -1.18(-2.40%) |
Sep 26, 2016 | 50.36 | 50.61 | 49.03 | 49.15 | 131,797 | -1.51(-2.98%) |
Sep 23, 2016 | 51.58 | 51.61 | 50.27 | 50.66 | 136,448 | -1.19(-2.30%) |
Sep 22, 2016 | 52.33 | 52.75 | 51.59 | 51.85 | 200,394 | +0.24(+0.47%) |
Sep 21, 2016 | 50.23 | 51.78 | 50.00 | 51.61 | 310,572 | +3.04(+6.26%) |
Sep 20, 2016 | 47.84 | 48.66 | 47.76 | 48.57 | 54,421 | +0.35(+0.73%) |
Sep 19, 2016 | 48.49 | 48.81 | 48.10 | 48.22 | 162,063 | +1.87(+4.03%) |
Sep 16, 2016 | 46.09 | 46.55 | 45.74 | 46.35 | 179,796 | -1.04(-2.19%) |
Sep 15, 2016 | 47.32 | 47.96 | 46.54 | 47.39 | 132,491 | +0.07(+0.15%) |
Sep 14, 2016 | 47.35 | 47.87 | 47.10 | 47.32 | 87,775 | +0.71(+1.52%) |
Sep 13, 2016 | 47.72 | 47.74 | 46.32 | 46.61 | 182,506 | -1.50(-3.12%) |
Sep 12, 2016 | 46.90 | 48.38 | 46.45 | 48.11 | 307,904 | +0.32(+0.67%) |
Sep 09, 2016 | 50.00 | 50.00 | 47.79 | 47.79 | 287,672 | -2.89(-5.70%) |
Sep 08, 2016 | 51.50 | 51.93 | 50.34 | 50.68 | 144,343 | -0.86(-1.67%) |
Sep 07, 2016 | 52.48 | 52.61 | 50.98 | 51.54 | 200,564 | -1.44(-2.72%) |
Sep 06, 2016 | 50.80 | 53.35 | 50.66 | 52.98 | 503,049 | +3.30(+6.64%) |
Sep 02, 2016 | 48.94 | 49.68 | 49.68 | 49.68 | 274,500 | +2.65(+5.63%) |
Sep 01, 2016 | 45.93 | 47.29 | 45.82 | 47.03 | 139,184 | +1.12(+2.44%) |
Aug 31, 2016 | 45.79 | 46.35 | 45.76 | 45.91 | 83,170 | +0.18(+0.39%) |
Aug 30, 2016 | 46.34 | 46.68 | 45.60 | 45.73 | 274,912 | -1.14(-2.43%) |
Aug 29, 2016 | 45.98 | 47.09 | 45.74 | 46.87 | 108,150 | +0.92(+2.00%) |
Aug 26, 2016 | 46.32 | 47.98 | 45.35 | 45.95 | 266,796 | +0.43(+0.93%) |
Aug 25, 2016 | 45.34 | 45.85 | 45.34 | 45.52 | 101,801 | +0.03(+0.08%) |
Aug 24, 2016 | 46.30 | 46.31 | 45.37 | 45.49 | 288,629 | -1.63(-3.46%) |
Aug 23, 2016 | 47.84 | 47.97 | 47.05 | 47.12 | 209,751 | -0.18(-0.38%) |
Aug 22, 2016 | 47.59 | 47.62 | 46.97 | 47.30 | 264,397 | -2.02(-4.10%) |
Aug 19, 2016 | 49.69 | 50.04 | 49.23 | 49.32 | 180,806 | -2.30(-4.46%) |
Aug 18, 2016 | 51.69 | 52.17 | 51.31 | 51.62 | 151,339 | +0.44(+0.86%) |
Aug 17, 2016 | 51.50 | 51.88 | 49.89 | 51.18 | 295,212 | -0.74(-1.43%) |
Aug 16, 2016 | 51.77 | 52.66 | 51.50 | 51.92 | 174,483 | -0.11(-0.21%) |
Aug 15, 2016 | 51.85 | 52.34 | 51.73 | 52.03 | 83,361 | +0.53(+1.03%) |
Aug 12, 2016 | 53.79 | 54.01 | 51.22 | 51.50 | 305,300 | -1.31(-2.48%) |
Aug 11, 2016 | 53.96 | 54.50 | 52.73 | 52.81 | 240,952 | -1.14(-2.11%) |
Aug 10, 2016 | 54.68 | 54.86 | 53.75 | 53.95 | 206,143 | +1.64(+3.14%) |
Aug 09, 2016 | 52.02 | 52.50 | 51.93 | 52.31 | 125,487 | +0.67(+1.30%) |
Aug 08, 2016 | 51.70 | 52.41 | 50.98 | 51.64 | 489,536 | +0.11(+0.21%) |
Aug 05, 2016 | 52.89 | 52.89 | 51.53 | 51.53 | 524,227 | -3.62(-6.56%) |
Aug 04, 2016 | 54.67 | 55.70 | 54.65 | 55.15 | 123,155 | -0.33(-0.59%) |
Aug 03, 2016 | 56.29 | 56.38 | 55.27 | 55.48 | 188,892 | -1.07(-1.89%) |
Aug 02, 2016 | 56.95 | 57.26 | 56.41 | 56.55 | 301,474 | +0.92(+1.65%) |
Aug 01, 2016 | 55.87 | 56.34 | 55.23 | 55.63 | 299,064 | +0.42(+0.76%) |
Jul 29, 2016 | 54.75 | 55.46 | 53.67 | 55.21 | 314,478 | +0.70(+1.28%) |
Jul 28, 2016 | 54.98 | 55.20 | 53.85 | 54.51 | 305,885 | -0.83(-1.50%) |
Jul 27, 2016 | 53.45 | 55.58 | 52.25 | 55.34 | 628,485 | +3.78(+7.33%) |
Jul 26, 2016 | 51.73 | 51.78 | 51.32 | 51.56 | 310,366 | +0.78(+1.54%) |
Jul 25, 2016 | 50.48 | 51.84 | 49.80 | 50.78 | 209,821 | -0.73(-1.42%) |
Jul 22, 2016 | 51.53 | 51.89 | 51.16 | 51.51 | 113,526 | -1.22(-2.31%) |
Jul 21, 2016 | 50.01 | 52.75 | 49.93 | 52.73 | 283,225 | +2.30(+4.56%) |
Jul 20, 2016 | 50.77 | 51.31 | 50.14 | 50.43 | 351,211 | -2.62(-4.94%) |
Jul 19, 2016 | 53.00 | 53.60 | 52.90 | 53.05 | 177,340 | -1.04(-1.92%) |
Jul 18, 2016 | 53.05 | 54.15 | 53.01 | 54.09 | 219,052 | +0.02(+0.04%) |
Jul 15, 2016 | 54.11 | 54.52 | 53.61 | 54.07 | 226,643 | -0.87(-1.58%) |
Jul 14, 2016 | 54.25 | 55.22 | 53.97 | 54.94 | 320,299 | -0.76(-1.36%) |
Jul 13, 2016 | 55.44 | 55.83 | 54.48 | 55.70 | 275,424 | +1.60(+2.96%) |
Jul 12, 2016 | 55.58 | 55.94 | 53.48 | 54.10 | 315,564 | -1.05(-1.90%) |
Jul 11, 2016 | 54.90 | 56.15 | 54.80 | 55.15 | 508,703 | +0.31(+0.57%) |
Jul 08, 2016 | 52.86 | 54.84 | 51.96 | 54.84 | 559,143 | +2.88(+5.54%) |
Jul 07, 2016 | 53.00 | 53.10 | 50.80 | 51.96 | 656,772 | -2.43(-4.47%) |
Jul 06, 2016 | 53.63 | 55.02 | 52.99 | 54.39 | 624,195 | +0.94(+1.76%) |
Jul 05, 2016 | 52.99 | 54.12 | 51.92 | 53.45 | 823,179 | +1.20(+2.30%) |