Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.26 | 50.51 | 49.85 | 50.32 | 692,372 | +0.06(+0.12%) |
Sep 29, 2016 | 50.65 | 50.92 | 50.23 | 50.26 | 711,963 | -0.37(-0.72%) |
Sep 28, 2016 | 50.35 | 50.67 | 49.99 | 50.63 | 707,854 | +0.27(+0.54%) |
Sep 27, 2016 | 50.21 | 50.67 | 50.09 | 50.35 | 1,098,993 | +0.02(+0.03%) |
Sep 26, 2016 | 50.48 | 50.91 | 50.26 | 50.33 | 770,297 | -0.45(-0.89%) |
Sep 23, 2016 | 51.11 | 51.19 | 50.61 | 50.79 | 694,871 | -0.49(-0.95%) |
Sep 22, 2016 | 51.14 | 51.66 | 50.93 | 51.27 | 1,288,884 | +0.08(+0.15%) |
Sep 21, 2016 | 51.43 | 51.56 | 51.07 | 51.19 | 1,482,466 | +0.09(+0.17%) |
Sep 20, 2016 | 51.50 | 51.79 | 51.09 | 51.11 | 759,631 | -0.33(-0.64%) |
Sep 19, 2016 | 51.31 | 51.74 | 51.26 | 51.44 | 667,571 | +0.06(+0.12%) |
Sep 16, 2016 | 51.94 | 52.15 | 51.30 | 51.38 | 1,165,779 | -0.58(-1.12%) |
Sep 15, 2016 | 51.29 | 52.15 | 51.28 | 51.96 | 1,463,833 | +0.81(+1.58%) |
Sep 14, 2016 | 52.50 | 52.72 | 51.10 | 51.15 | 1,247,168 | -1.32(-2.51%) |
Sep 13, 2016 | 52.81 | 52.98 | 52.15 | 52.47 | 1,166,740 | -0.42(-0.79%) |
Sep 12, 2016 | 52.29 | 52.96 | 52.22 | 52.88 | 598,291 | +0.30(+0.58%) |
Sep 09, 2016 | 52.26 | 52.97 | 52.23 | 52.58 | 928,032 | -0.27(-0.51%) |
Sep 08, 2016 | 53.02 | 53.17 | 52.74 | 52.85 | 411,873 | -0.14(-0.26%) |
Sep 07, 2016 | 52.74 | 53.05 | 52.73 | 52.99 | 473,861 | +0.13(+0.25%) |
Sep 06, 2016 | 52.66 | 52.87 | 52.66 | 52.86 | 337,113 | +0.05(+0.10%) |
Sep 02, 2016 | 52.74 | 52.81 | 52.81 | 52.81 | 637,758 | +0.15(+0.28%) |
Sep 01, 2016 | 52.14 | 52.81 | 52.04 | 52.66 | 931,564 | +0.54(+1.03%) |
Aug 31, 2016 | 51.66 | 52.23 | 51.56 | 52.12 | 816,569 | +0.36(+0.69%) |
Aug 30, 2016 | 51.75 | 51.89 | 51.64 | 51.77 | 781,813 | +0.09(+0.17%) |
Aug 29, 2016 | 51.59 | 51.79 | 51.42 | 51.68 | 481,410 | +0.04(+0.08%) |
Aug 26, 2016 | 51.70 | 51.83 | 51.43 | 51.64 | 760,649 | -0.09(-0.17%) |
Aug 25, 2016 | 51.34 | 51.76 | 51.24 | 51.72 | 670,763 | +0.37(+0.73%) |
Aug 24, 2016 | 51.24 | 51.46 | 51.11 | 51.35 | 487,162 | +0.05(+0.10%) |
Aug 23, 2016 | 51.17 | 51.49 | 50.89 | 51.30 | 539,768 | +0.22(+0.42%) |
Aug 22, 2016 | 51.13 | 51.50 | 50.99 | 51.08 | 1,205,186 | -0.31(-0.61%) |
Aug 19, 2016 | 51.24 | 51.44 | 49.81 | 51.39 | 774,498 | +0.23(+0.46%) |
Aug 18, 2016 | 50.56 | 51.16 | 50.20 | 51.16 | 795,543 | +0.73(+1.44%) |
Aug 17, 2016 | 50.38 | 50.45 | 50.07 | 50.43 | 480,995 | -0.10(-0.21%) |
Aug 16, 2016 | 51.31 | 51.35 | 50.52 | 50.53 | 697,147 | -0.80(-1.55%) |
Aug 15, 2016 | 51.38 | 51.74 | 51.24 | 51.33 | 668,956 | -0.06(-0.12%) |
Aug 12, 2016 | 51.31 | 51.52 | 51.14 | 51.39 | 693,870 | +0.14(+0.27%) |
Aug 11, 2016 | 50.63 | 51.31 | 50.63 | 51.25 | 1,177,271 | +0.70(+1.39%) |
Aug 10, 2016 | 50.07 | 50.56 | 49.99 | 50.55 | 718,933 | +0.43(+0.86%) |
Aug 09, 2016 | 50.31 | 50.54 | 50.05 | 50.12 | 803,758 | -0.41(-0.81%) |
Aug 08, 2016 | 51.10 | 51.13 | 50.29 | 50.53 | 787,466 | -0.55(-1.09%) |
Aug 05, 2016 | 51.63 | 51.67 | 51.06 | 51.08 | 866,382 | -0.36(-0.71%) |
Aug 04, 2016 | 51.49 | 51.69 | 51.35 | 51.44 | 775,349 | -0.07(-0.13%) |
Aug 03, 2016 | 51.36 | 51.58 | 51.14 | 51.51 | 1,291,454 | +0.21(+0.41%) |
Aug 02, 2016 | 51.42 | 51.51 | 50.93 | 51.31 | 1,303,026 | -0.15(-0.29%) |
Aug 01, 2016 | 50.63 | 51.51 | 50.47 | 51.45 | 1,019,155 | +0.86(+1.70%) |
Jul 29, 2016 | 50.52 | 50.76 | 50.37 | 50.59 | 958,162 | +0.20(+0.40%) |
Jul 28, 2016 | 50.26 | 50.54 | 50.03 | 50.40 | 531,547 | +0.23(+0.45%) |
Jul 27, 2016 | 50.72 | 50.98 | 49.82 | 50.17 | 824,219 | -0.59(-1.16%) |
Jul 26, 2016 | 50.39 | 50.92 | 49.92 | 50.76 | 590,355 | +0.21(+0.41%) |
Jul 25, 2016 | 50.72 | 50.83 | 50.23 | 50.55 | 583,096 | -0.10(-0.19%) |
Jul 22, 2016 | 50.18 | 50.69 | 50.16 | 50.65 | 631,076 | +0.54(+1.07%) |
Jul 21, 2016 | 50.42 | 50.53 | 50.06 | 50.11 | 452,046 | -0.36(-0.70%) |
Jul 20, 2016 | 50.27 | 50.60 | 50.20 | 50.46 | 492,233 | +0.49(+0.97%) |
Jul 19, 2016 | 50.05 | 50.54 | 49.80 | 49.98 | 557,151 | -0.31(-0.62%) |
Jul 18, 2016 | 50.11 | 50.43 | 50.08 | 50.29 | 469,573 | +0.10(+0.21%) |
Jul 15, 2016 | 50.42 | 50.62 | 49.42 | 50.19 | 520,065 | -0.16(-0.33%) |
Jul 14, 2016 | 50.66 | 50.98 | 50.30 | 50.35 | 515,500 | -0.08(-0.15%) |
Jul 13, 2016 | 50.37 | 50.62 | 49.84 | 50.43 | 455,835 | +0.03(+0.07%) |
Jul 12, 2016 | 50.64 | 50.64 | 48.28 | 50.40 | 351,748 | -0.12(-0.24%) |
Jul 11, 2016 | 50.71 | 50.93 | 50.14 | 50.52 | 354,028 | +0.01(+0.02%) |
Jul 08, 2016 | 50.29 | 50.03 | 50.03 | 50.51 | 405,232 | +0.48(+0.95%) |
Jul 07, 2016 | 50.20 | 50.56 | 49.98 | 50.03 | 440,602 | +0.22(+0.44%) |
Jul 05, 2016 | 49.51 | 50.01 | 48.45 | 49.81 | 541,406 | +0.01(+0.02%) |