Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.73 | 51.15 | 50.68 | 50.96 | 12,839,250 | +0.45(+0.90%) |
Sep 29, 2016 | 50.79 | 51.08 | 50.41 | 50.50 | 13,271,692 | -0.40(-0.79%) |
Sep 28, 2016 | 50.56 | 50.93 | 50.46 | 50.90 | 8,439,627 | +0.39(+0.78%) |
Sep 27, 2016 | 50.08 | 50.58 | 50.01 | 50.51 | 7,885,282 | +0.35(+0.70%) |
Sep 26, 2016 | 50.19 | 50.35 | 50.05 | 50.16 | 10,953,071 | -0.22(-0.43%) |
Sep 23, 2016 | 50.62 | 50.62 | 50.34 | 50.38 | 12,911,221 | -0.30(-0.59%) |
Sep 22, 2016 | 50.65 | 50.85 | 50.58 | 50.68 | 10,743,113 | +0.36(+0.71%) |
Sep 21, 2016 | 49.87 | 50.39 | 49.74 | 50.32 | 17,161,908 | +0.65(+1.30%) |
Sep 20, 2016 | 49.89 | 50.04 | 49.67 | 49.67 | 9,173,959 | +0.04(+0.09%) |
Sep 19, 2016 | 49.64 | 49.96 | 49.53 | 49.63 | 10,094,525 | +0.22(+0.44%) |
Sep 16, 2016 | 49.60 | 49.80 | 49.32 | 49.41 | 17,994,356 | -0.42(-0.84%) |
Sep 15, 2016 | 49.34 | 49.93 | 49.27 | 49.83 | 17,955,592 | +0.39(+0.79%) |
Sep 14, 2016 | 49.47 | 49.80 | 49.29 | 49.44 | 15,656,549 | -0.04(-0.09%) |
Sep 13, 2016 | 49.84 | 50.01 | 49.38 | 49.48 | 25,066,508 | -0.74(-1.47%) |
Sep 12, 2016 | 49.32 | 50.38 | 49.23 | 50.22 | 21,477,398 | +0.63(+1.28%) |
Sep 09, 2016 | 50.57 | 50.67 | 49.59 | 49.59 | 22,588,108 | -1.44(-2.82%) |
Sep 08, 2016 | 50.98 | 51.05 | 50.87 | 51.03 | 9,449,005 | -0.04(-0.08%) |
Sep 07, 2016 | 50.84 | 51.14 | 50.84 | 51.07 | 7,702,659 | +0.06(+0.12%) |
Sep 06, 2016 | 51.08 | 51.21 | 50.77 | 51.01 | 12,703,809 | -0.15(-0.29%) |
Sep 02, 2016 | 51.14 | 51.16 | 51.16 | 51.16 | 13,138,116 | +0.25(+0.49%) |
Sep 01, 2016 | 50.95 | 51.05 | 50.52 | 50.91 | 10,825,264 | +0.04(+0.09%) |
Aug 31, 2016 | 51.02 | 51.06 | 50.67 | 50.86 | 11,049,493 | -0.29(-0.56%) |
Aug 30, 2016 | 51.25 | 51.29 | 51.02 | 51.15 | 6,858,265 | -0.14(-0.27%) |
Aug 29, 2016 | 50.93 | 51.30 | 50.93 | 51.29 | 8,787,072 | +0.36(+0.72%) |
Aug 26, 2016 | 51.17 | 51.44 | 50.77 | 50.92 | 18,058,524 | -0.15(-0.29%) |
Aug 25, 2016 | 51.07 | 51.20 | 50.91 | 51.07 | 9,933,212 | -0.01(-0.02%) |
Aug 24, 2016 | 51.17 | 51.23 | 50.99 | 51.08 | 9,871,591 | -0.16(-0.31%) |
Aug 23, 2016 | 51.35 | 51.51 | 51.24 | 51.24 | 9,592,349 | +0.04(+0.08%) |
Aug 22, 2016 | 51.18 | 51.31 | 51.01 | 51.19 | 7,631,071 | -0.04(-0.08%) |
Aug 19, 2016 | 50.96 | 51.31 | 50.93 | 51.24 | 9,600,457 | -0.02(-0.03%) |
Aug 18, 2016 | 51.02 | 51.25 | 50.98 | 51.25 | 11,323,568 | +0.16(+0.31%) |
Aug 17, 2016 | 50.85 | 51.15 | 50.83 | 51.10 | 9,515,459 | +0.15(+0.29%) |
Aug 16, 2016 | 51.11 | 51.13 | 50.91 | 50.95 | 5,443,055 | -0.23(-0.44%) |
Aug 15, 2016 | 50.98 | 51.24 | 50.95 | 51.18 | 9,956,614 | +0.34(+0.67%) |
Aug 12, 2016 | 50.89 | 50.94 | 50.75 | 50.84 | 5,019,373 | -0.14(-0.27%) |
Aug 11, 2016 | 50.78 | 51.06 | 50.77 | 50.98 | 9,413,622 | +0.33(+0.65%) |
Aug 10, 2016 | 50.69 | 50.81 | 50.51 | 50.65 | 6,097,449 | -0.03(-0.05%) |
Aug 09, 2016 | 50.65 | 50.82 | 50.58 | 50.67 | 5,275,585 | -0.02(-0.03%) |
Aug 08, 2016 | 50.72 | 50.90 | 50.59 | 50.69 | 6,972,186 | +0.07(+0.14%) |
Aug 05, 2016 | 50.40 | 50.67 | 50.33 | 50.62 | 8,501,235 | +0.50(+1.00%) |
Aug 04, 2016 | 50.13 | 50.31 | 50.04 | 50.12 | 9,248,449 | +0.02(+0.03%) |
Aug 03, 2016 | 49.86 | 50.12 | 49.83 | 50.10 | 7,012,791 | +0.24(+0.49%) |
Aug 02, 2016 | 50.21 | 50.32 | 49.72 | 49.86 | 15,520,801 | -0.47(-0.93%) |
Aug 01, 2016 | 50.29 | 50.51 | 50.13 | 50.32 | 9,157,282 | -0.06(-0.12%) |
Jul 29, 2016 | 50.38 | 50.56 | 50.20 | 50.39 | 12,339,834 | -0.15(-0.29%) |
Jul 28, 2016 | 50.35 | 50.65 | 50.19 | 50.53 | 7,493,987 | -0.02(-0.03%) |
Jul 27, 2016 | 50.75 | 50.91 | 50.36 | 50.55 | 12,395,466 | -0.20(-0.39%) |
Jul 26, 2016 | 50.40 | 50.83 | 50.33 | 50.75 | 10,800,399 | +0.42(+0.83%) |
Jul 25, 2016 | 50.48 | 50.49 | 50.18 | 50.33 | 12,743,983 | -0.27(-0.53%) |
Jul 22, 2016 | 50.28 | 50.61 | 50.09 | 50.60 | 10,076,764 | +0.10(+0.19%) |
Jul 21, 2016 | 50.83 | 50.95 | 50.41 | 50.51 | 8,735,322 | -0.52(-1.02%) |
Jul 20, 2016 | 50.91 | 51.21 | 50.87 | 51.03 | 6,325,833 | +0.10(+0.19%) |
Jul 19, 2016 | 50.74 | 51.00 | 50.65 | 50.93 | 8,517,184 | +0.03(+0.05%) |
Jul 18, 2016 | 50.88 | 51.00 | 50.74 | 50.91 | 6,892,675 | -0.04(-0.09%) |
Jul 15, 2016 | 51.12 | 51.15 | 50.83 | 50.95 | 7,185,727 | -0.01(-0.02%) |
Jul 14, 2016 | 50.91 | 51.11 | 50.75 | 50.96 | 13,587,354 | +0.38(+0.76%) |
Jul 13, 2016 | 50.59 | 50.62 | 50.26 | 50.58 | 15,112,990 | +0.12(+0.24%) |
Jul 12, 2016 | 50.26 | 50.53 | 50.16 | 50.45 | 15,706,602 | +0.46(+0.92%) |
Jul 11, 2016 | 49.79 | 50.11 | 49.72 | 49.99 | 17,578,012 | +0.31(+0.63%) |
Jul 08, 2016 | 49.14 | 49.77 | 48.71 | 49.68 | 18,691,470 | +0.97(+2.00%) |
Jul 07, 2016 | 48.66 | 48.94 | 48.50 | 48.71 | 10,019,245 | +0.13(+0.27%) |
Jul 06, 2016 | 48.20 | 48.61 | 47.82 | 48.58 | 14,717,357 | +0.24(+0.50%) |
Jul 05, 2016 | 48.51 | 48.85 | 48.11 | 48.34 | 17,058,306 | -0.44(-0.91%) |