Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.99 | 51.93 | 50.96 | 51.53 | 170,075 | +0.68(+1.34%) |
Sep 29, 2016 | 51.45 | 51.75 | 50.75 | 50.85 | 83,810 | -0.83(-1.60%) |
Sep 28, 2016 | 50.68 | 51.73 | 50.68 | 51.67 | 101,005 | +1.09(+2.15%) |
Sep 27, 2016 | 50.61 | 50.76 | 49.99 | 50.58 | 100,222 | -0.15(-0.29%) |
Sep 26, 2016 | 50.63 | 51.19 | 50.49 | 50.73 | 144,621 | -0.45(-0.89%) |
Sep 23, 2016 | 51.18 | 52.12 | 50.97 | 51.18 | 147,263 | -0.57(-1.10%) |
Sep 22, 2016 | 51.05 | 51.77 | 50.64 | 51.75 | 96,670 | +1.11(+2.18%) |
Sep 21, 2016 | 50.56 | 50.88 | 49.87 | 50.65 | 85,031 | +0.44(+0.87%) |
Sep 20, 2016 | 50.11 | 50.36 | 49.75 | 50.21 | 114,101 | +0.38(+0.76%) |
Sep 19, 2016 | 50.19 | 50.83 | 49.27 | 49.83 | 116,067 | -0.05(-0.09%) |
Sep 16, 2016 | 49.92 | 50.31 | 49.76 | 49.88 | 213,609 | -0.03(-0.05%) |
Sep 15, 2016 | 49.88 | 50.23 | 49.61 | 49.90 | 121,075 | +0.15(+0.31%) |
Sep 14, 2016 | 49.99 | 50.18 | 49.21 | 49.75 | 158,489 | -0.13(-0.25%) |
Sep 13, 2016 | 49.63 | 50.25 | 49.31 | 49.88 | 313,261 | -0.29(-0.58%) |
Sep 12, 2016 | 49.54 | 50.28 | 49.00 | 50.17 | 214,828 | +0.20(+0.40%) |
Sep 09, 2016 | 50.36 | 50.43 | 49.80 | 49.97 | 295,991 | -0.84(-1.66%) |
Sep 08, 2016 | 49.99 | 51.06 | 49.69 | 50.81 | 166,337 | +0.74(+1.49%) |
Sep 07, 2016 | 49.40 | 50.10 | 49.13 | 50.07 | 138,190 | +0.76(+1.55%) |
Sep 06, 2016 | 49.72 | 49.72 | 49.00 | 49.31 | 66,923 | -0.17(-0.35%) |
Sep 02, 2016 | 49.58 | 49.48 | 49.48 | 49.48 | 123,394 | +0.33(+0.66%) |
Sep 01, 2016 | 49.00 | 49.52 | 48.39 | 49.15 | 138,352 | +0.27(+0.56%) |
Aug 31, 2016 | 49.73 | 49.82 | 48.24 | 48.88 | 194,153 | -1.03(-2.07%) |
Aug 30, 2016 | 49.36 | 50.30 | 49.06 | 49.91 | 169,509 | +0.73(+1.49%) |
Aug 29, 2016 | 49.20 | 49.23 | 48.81 | 49.18 | 85,789 | +0.06(+0.13%) |
Aug 26, 2016 | 48.79 | 49.17 | 48.57 | 49.12 | 217,419 | +0.35(+0.72%) |
Aug 25, 2016 | 47.78 | 48.80 | 47.58 | 48.76 | 153,611 | +0.95(+1.98%) |
Aug 24, 2016 | 47.72 | 47.84 | 47.25 | 47.81 | 134,961 | +0.02(+0.04%) |
Aug 23, 2016 | 48.05 | 48.45 | 47.76 | 47.80 | 53,539 | +0.11(+0.23%) |
Aug 22, 2016 | 47.33 | 47.70 | 46.99 | 47.69 | 77,521 | +0.04(+0.08%) |
Aug 19, 2016 | 47.72 | 47.72 | 47.32 | 47.65 | 58,277 | -0.17(-0.36%) |
Aug 18, 2016 | 47.76 | 47.83 | 47.02 | 47.82 | 95,048 | +0.23(+0.47%) |
Aug 17, 2016 | 47.43 | 47.93 | 47.33 | 47.60 | 120,572 | +0.06(+0.13%) |
Aug 16, 2016 | 47.50 | 47.77 | 47.05 | 47.53 | 120,352 | +0.07(+0.15%) |
Aug 15, 2016 | 47.37 | 47.68 | 47.37 | 47.46 | 80,540 | +0.36(+0.77%) |
Aug 12, 2016 | 46.84 | 47.30 | 46.56 | 47.10 | 124,872 | +0.17(+0.37%) |
Aug 11, 2016 | 45.87 | 47.09 | 45.83 | 46.93 | 147,341 | +1.20(+2.63%) |
Aug 10, 2016 | 45.55 | 45.84 | 45.24 | 45.73 | 147,470 | +0.18(+0.40%) |
Aug 09, 2016 | 45.62 | 45.91 | 45.08 | 45.55 | 280,875 | -0.07(-0.16%) |
Aug 08, 2016 | 45.10 | 45.96 | 45.10 | 45.62 | 263,782 | +0.55(+1.22%) |
Aug 05, 2016 | 45.01 | 45.53 | 44.79 | 45.07 | 244,327 | +0.28(+0.63%) |
Aug 04, 2016 | 45.62 | 45.96 | 44.76 | 44.79 | 275,145 | -0.83(-1.82%) |
Aug 03, 2016 | 42.01 | 46.97 | 42.01 | 45.62 | 800,301 | +3.97(+9.54%) |
Aug 02, 2016 | 41.46 | 42.11 | 41.33 | 41.64 | 296,812 | +0.13(+0.30%) |
Aug 01, 2016 | 41.39 | 41.79 | 40.97 | 41.52 | 282,128 | +0.19(+0.46%) |
Jul 29, 2016 | 41.32 | 41.85 | 41.11 | 41.33 | 144,559 | -0.18(-0.44%) |
Jul 28, 2016 | 41.99 | 42.05 | 41.31 | 41.51 | 175,958 | -0.53(-1.27%) |
Jul 27, 2016 | 41.95 | 42.13 | 41.46 | 42.04 | 260,813 | +0.26(+0.63%) |
Jul 26, 2016 | 41.56 | 42.13 | 41.56 | 41.78 | 231,880 | +0.27(+0.65%) |
Jul 25, 2016 | 41.99 | 42.40 | 41.45 | 41.51 | 125,510 | -0.64(-1.52%) |
Jul 22, 2016 | 42.19 | 42.55 | 41.92 | 42.15 | 129,960 | -0.05(-0.13%) |
Jul 21, 2016 | 42.76 | 43.21 | 42.10 | 42.20 | 97,262 | -0.58(-1.35%) |
Jul 20, 2016 | 42.57 | 43.25 | 42.09 | 42.78 | 79,138 | +0.29(+0.68%) |
Jul 19, 2016 | 43.03 | 43.03 | 42.43 | 42.49 | 65,590 | -0.80(-1.86%) |
Jul 18, 2016 | 43.17 | 43.58 | 42.76 | 43.30 | 103,483 | -0.05(-0.13%) |
Jul 15, 2016 | 43.51 | 43.64 | 42.98 | 43.35 | 260,743 | +0.14(+0.31%) |
Jul 14, 2016 | 43.75 | 43.79 | 42.99 | 43.22 | 139,627 | -0.05(-0.10%) |
Jul 13, 2016 | 43.74 | 43.78 | 43.04 | 43.26 | 97,759 | -0.25(-0.58%) |
Jul 12, 2016 | 42.67 | 43.84 | 42.45 | 43.51 | 135,324 | +1.39(+3.30%) |
Jul 11, 2016 | 41.73 | 42.44 | 41.73 | 42.12 | 93,520 | +0.73(+1.77%) |
Jul 08, 2016 | 40.26 | 41.63 | 39.77 | 41.39 | 115,027 | +1.62(+4.07%) |
Jul 07, 2016 | 39.72 | 40.55 | 39.21 | 39.77 | 163,121 | +0.09(+0.23%) |
Jul 06, 2016 | 39.32 | 39.96 | 39.02 | 39.68 | 108,619 | -0.04(-0.09%) |
Jul 05, 2016 | 40.42 | 40.42 | 39.31 | 39.72 | 121,579 | -0.81(-2.01%) |