Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.97 | 48.58 | 47.52 | 48.27 | 393,177 | +0.56(+1.17%) |
Sep 29, 2016 | 48.30 | 48.30 | 47.30 | 47.71 | 428,514 | -0.54(-1.12%) |
Sep 28, 2016 | 48.12 | 48.32 | 47.89 | 48.25 | 261,996 | +0.02(+0.04%) |
Sep 27, 2016 | 48.11 | 48.52 | 47.82 | 48.23 | 388,941 | +0.05(+0.10%) |
Sep 26, 2016 | 48.68 | 48.68 | 48.14 | 48.18 | 363,322 | -0.50(-1.03%) |
Sep 23, 2016 | 48.21 | 48.83 | 48.13 | 48.68 | 324,040 | +0.46(+0.95%) |
Sep 22, 2016 | 47.65 | 48.28 | 47.40 | 48.22 | 361,372 | +1.04(+2.20%) |
Sep 21, 2016 | 46.83 | 47.27 | 46.72 | 47.18 | 391,572 | +0.27(+0.58%) |
Sep 20, 2016 | 47.40 | 47.78 | 46.89 | 46.91 | 368,748 | -0.36(-0.76%) |
Sep 19, 2016 | 46.96 | 47.53 | 46.95 | 47.27 | 377,615 | +0.23(+0.49%) |
Sep 16, 2016 | 46.82 | 47.12 | 46.44 | 47.04 | 761,167 | +0.33(+0.71%) |
Sep 15, 2016 | 46.61 | 46.83 | 46.21 | 46.71 | 768,375 | +0.26(+0.56%) |
Sep 14, 2016 | 47.10 | 47.56 | 46.32 | 46.45 | 783,344 | -0.45(-0.96%) |
Sep 13, 2016 | 46.97 | 47.19 | 46.47 | 46.90 | 384,847 | -0.49(-1.03%) |
Sep 12, 2016 | 46.70 | 47.42 | 46.54 | 47.39 | 308,065 | +0.64(+1.37%) |
Sep 09, 2016 | 47.59 | 47.95 | 46.75 | 46.75 | 356,003 | -1.30(-2.71%) |
Sep 08, 2016 | 48.44 | 48.48 | 48.02 | 48.05 | 272,187 | -0.47(-0.97%) |
Sep 07, 2016 | 48.25 | 48.53 | 47.81 | 48.52 | 438,768 | +0.30(+0.62%) |
Sep 06, 2016 | 48.14 | 48.26 | 47.82 | 48.22 | 341,199 | +0.23(+0.48%) |
Sep 02, 2016 | 47.90 | 47.99 | 47.99 | 47.99 | 340,200 | +0.29(+0.61%) |
Sep 01, 2016 | 47.84 | 48.24 | 47.42 | 47.70 | 352,622 | -0.43(-0.89%) |
Aug 31, 2016 | 48.53 | 48.53 | 47.78 | 48.13 | 263,463 | -0.42(-0.87%) |
Aug 30, 2016 | 48.32 | 48.82 | 47.79 | 48.55 | 526,320 | +0.28(+0.58%) |
Aug 29, 2016 | 48.21 | 48.50 | 48.02 | 48.27 | 212,658 | +0.23(+0.48%) |
Aug 26, 2016 | 48.24 | 48.46 | 47.73 | 48.04 | 321,443 | +0.00(+0.00%) |
Aug 25, 2016 | 48.29 | 48.38 | 47.84 | 48.04 | 315,608 | -0.23(-0.48%) |
Aug 24, 2016 | 48.72 | 48.77 | 48.07 | 48.27 | 451,272 | -0.49(-1.00%) |
Aug 23, 2016 | 48.67 | 48.84 | 48.28 | 48.76 | 423,263 | +0.25(+0.52%) |
Aug 22, 2016 | 48.00 | 48.77 | 47.95 | 48.51 | 367,521 | +0.35(+0.73%) |
Aug 19, 2016 | 48.13 | 48.62 | 47.95 | 48.16 | 281,592 | +0.03(+0.06%) |
Aug 18, 2016 | 48.13 | 48.37 | 47.73 | 48.13 | 381,978 | +0.03(+0.06%) |
Aug 17, 2016 | 48.34 | 48.51 | 47.64 | 48.10 | 366,495 | -0.14(-0.29%) |
Aug 16, 2016 | 50.15 | 50.15 | 48.22 | 48.24 | 383,256 | -1.89(-3.77%) |
Aug 15, 2016 | 50.21 | 50.44 | 49.40 | 50.13 | 701,508 | +0.00(+0.00%) |
Aug 12, 2016 | 47.05 | 50.53 | 46.97 | 50.13 | 1,154,010 | +2.82(+5.96%) |
Aug 11, 2016 | 48.24 | 48.48 | 47.22 | 47.31 | 630,205 | -0.88(-1.83%) |
Aug 10, 2016 | 49.05 | 49.05 | 47.41 | 48.19 | 766,753 | -1.42(-2.86%) |
Aug 09, 2016 | 50.27 | 50.35 | 49.60 | 49.61 | 541,916 | -0.51(-1.02%) |
Aug 08, 2016 | 51.20 | 51.20 | 49.80 | 50.12 | 546,897 | -1.26(-2.45%) |
Aug 05, 2016 | 53.27 | 53.27 | 51.16 | 51.38 | 729,050 | -1.59(-3.00%) |
Aug 04, 2016 | 54.81 | 54.81 | 52.92 | 52.97 | 531,909 | +0.77(+1.48%) |
Aug 03, 2016 | 52.60 | 52.63 | 51.95 | 52.20 | 553,273 | -0.55(-1.04%) |
Aug 02, 2016 | 53.47 | 53.57 | 52.48 | 52.75 | 501,736 | -0.84(-1.57%) |
Aug 01, 2016 | 53.58 | 54.22 | 53.10 | 53.59 | 544,669 | +0.09(+0.17%) |
Jul 29, 2016 | 53.83 | 53.85 | 53.29 | 53.50 | 610,577 | -0.31(-0.58%) |
Jul 28, 2016 | 54.31 | 54.31 | 53.60 | 53.81 | 282,682 | -0.62(-1.14%) |
Jul 27, 2016 | 53.80 | 54.47 | 53.80 | 54.43 | 305,478 | +0.64(+1.19%) |
Jul 26, 2016 | 53.80 | 54.07 | 53.44 | 53.79 | 415,721 | +0.05(+0.09%) |
Jul 25, 2016 | 54.11 | 54.13 | 53.31 | 53.74 | 307,136 | -0.44(-0.81%) |
Jul 22, 2016 | 54.58 | 54.59 | 53.97 | 54.18 | 198,499 | -0.27(-0.50%) |
Jul 21, 2016 | 54.68 | 55.03 | 54.20 | 54.45 | 185,193 | -0.36(-0.66%) |
Jul 20, 2016 | 54.70 | 55.12 | 54.65 | 54.81 | 168,580 | +0.31(+0.57%) |
Jul 19, 2016 | 54.90 | 55.23 | 54.36 | 54.50 | 242,805 | -0.64(-1.16%) |
Jul 18, 2016 | 55.65 | 55.86 | 55.09 | 55.14 | 233,490 | -0.37(-0.67%) |
Jul 15, 2016 | 56.44 | 56.53 | 55.24 | 55.51 | 297,557 | -0.87(-1.54%) |
Jul 14, 2016 | 56.83 | 56.97 | 56.14 | 56.38 | 226,229 | -0.09(-0.16%) |
Jul 13, 2016 | 57.11 | 57.34 | 56.35 | 56.47 | 325,850 | -0.28(-0.49%) |
Jul 12, 2016 | 56.28 | 57.01 | 56.28 | 56.75 | 496,859 | +0.66(+1.18%) |
Jul 11, 2016 | 55.97 | 56.69 | 55.56 | 56.09 | 264,998 | +0.26(+0.47%) |
Jul 08, 2016 | 55.57 | 56.29 | 55.24 | 55.83 | 276,014 | +0.59(+1.07%) |
Jul 07, 2016 | 55.00 | 55.50 | 54.96 | 55.24 | 342,357 | +0.29(+0.53%) |
Jul 06, 2016 | 54.23 | 55.02 | 53.98 | 54.95 | 348,532 | +0.66(+1.22%) |
Jul 05, 2016 | 54.56 | 54.77 | 54.11 | 54.29 | 336,806 | -0.43(-0.79%) |