Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.44 | 51.44 | 51.42 | 51.44 | 63,866 | +0.01(+0.02%) |
Sep 29, 2016 | 51.44 | 51.44 | 51.41 | 51.43 | 41,504 | +0.01(+0.02%) |
Sep 28, 2016 | 51.41 | 51.44 | 51.41 | 51.42 | 192,699 | +0.00(+0.00%) |
Sep 27, 2016 | 51.43 | 51.44 | 51.41 | 51.42 | 80,767 | -0.02(-0.03%) |
Sep 26, 2016 | 51.44 | 51.44 | 51.43 | 51.44 | 27,345 | +0.03(+0.07%) |
Sep 23, 2016 | 51.43 | 51.44 | 51.41 | 51.41 | 114,903 | +0.00(+0.00%) |
Sep 22, 2016 | 51.40 | 51.42 | 51.40 | 51.41 | 92,542 | -0.02(-0.03%) |
Sep 21, 2016 | 51.43 | 51.43 | 51.39 | 51.42 | 176,520 | -0.00(-0.01%) |
Sep 20, 2016 | 51.39 | 51.43 | 51.39 | 51.43 | 44,417 | +0.00(+0.00%) |
Sep 19, 2016 | 51.43 | 51.44 | 51.39 | 51.43 | 93,841 | +0.03(+0.06%) |
Sep 16, 2016 | 51.38 | 51.42 | 51.38 | 51.40 | 48,845 | -0.01(-0.03%) |
Sep 15, 2016 | 51.39 | 51.43 | 51.38 | 51.41 | 113,768 | +0.03(+0.05%) |
Sep 14, 2016 | 51.45 | 51.45 | 51.38 | 51.38 | 107,600 | +0.00(+0.00%) |
Sep 13, 2016 | 51.42 | 51.42 | 51.37 | 51.38 | 197,169 | +0.00(+0.00%) |
Sep 12, 2016 | 51.38 | 51.42 | 51.38 | 51.38 | 403,414 | -0.03(-0.05%) |
Sep 09, 2016 | 51.38 | 51.42 | 51.38 | 51.41 | 51,527 | +0.00(+0.00%) |
Sep 08, 2016 | 51.41 | 51.42 | 51.39 | 51.41 | 63,955 | +0.01(+0.01%) |
Sep 07, 2016 | 51.42 | 51.42 | 51.39 | 51.40 | 28,036 | -0.01(-0.03%) |
Sep 06, 2016 | 51.40 | 51.42 | 51.38 | 51.42 | 389,267 | +0.03(+0.07%) |
Sep 02, 2016 | 51.44 | 51.38 | 51.38 | 51.38 | 41,871 | +0.00(+0.00%) |
Sep 01, 2016 | 51.40 | 51.40 | 51.38 | 51.38 | 29,369 | -0.01(-0.02%) |
Aug 31, 2016 | 51.37 | 51.40 | 51.37 | 51.40 | 47,344 | +0.02(+0.03%) |
Aug 30, 2016 | 51.36 | 51.40 | 51.36 | 51.38 | 24,847 | -0.01(-0.02%) |
Aug 29, 2016 | 51.35 | 51.40 | 51.34 | 51.39 | 224,542 | +0.03(+0.05%) |
Aug 26, 2016 | 51.40 | 51.40 | 51.35 | 51.37 | 54,051 | +0.00(+0.00%) |
Aug 25, 2016 | 51.38 | 51.38 | 51.35 | 51.37 | 112,787 | +0.02(+0.03%) |
Aug 24, 2016 | 51.36 | 51.38 | 51.34 | 51.35 | 74,887 | -0.02(-0.04%) |
Aug 23, 2016 | 51.38 | 51.38 | 51.36 | 51.37 | 47,807 | +0.01(+0.01%) |
Aug 22, 2016 | 51.37 | 51.39 | 51.35 | 51.36 | 48,850 | -0.01(-0.02%) |
Aug 19, 2016 | 51.38 | 51.39 | 51.34 | 51.37 | 103,734 | +0.02(+0.03%) |
Aug 18, 2016 | 51.34 | 51.39 | 51.33 | 51.35 | 53,095 | +0.00(+0.00%) |
Aug 17, 2016 | 51.36 | 51.38 | 51.33 | 51.35 | 63,648 | -0.01(-0.02%) |
Aug 16, 2016 | 51.35 | 51.37 | 51.34 | 51.36 | 26,170 | -0.01(-0.01%) |
Aug 15, 2016 | 51.34 | 51.38 | 51.34 | 51.37 | 30,938 | +0.02(+0.04%) |
Aug 12, 2016 | 51.31 | 51.36 | 51.31 | 51.35 | 32,136 | -0.00(-0.01%) |
Aug 11, 2016 | 51.33 | 51.36 | 51.33 | 51.35 | 21,363 | +0.02(+0.03%) |
Aug 10, 2016 | 51.32 | 51.34 | 51.32 | 51.34 | 14,647 | -0.00(-0.00%) |
Aug 09, 2016 | 51.33 | 51.38 | 51.31 | 51.34 | 128,476 | -0.03(-0.05%) |
Aug 08, 2016 | 51.40 | 51.40 | 51.30 | 51.36 | 56,651 | +0.02(+0.03%) |
Aug 05, 2016 | 51.37 | 51.37 | 51.31 | 51.34 | 67,612 | +0.00(+0.00%) |
Aug 04, 2016 | 51.32 | 51.39 | 51.32 | 51.34 | 80,487 | +0.01(+0.03%) |
Aug 03, 2016 | 51.32 | 51.34 | 51.31 | 51.33 | 35,247 | -0.00(-0.01%) |
Aug 02, 2016 | 51.31 | 51.34 | 51.31 | 51.34 | 48,004 | +0.03(+0.05%) |
Aug 01, 2016 | 51.31 | 51.34 | 51.30 | 51.31 | 115,132 | -0.01(-0.02%) |
Jul 29, 2016 | 51.29 | 51.34 | 51.29 | 51.32 | 53,207 | +0.00(+0.00%) |
Jul 28, 2016 | 51.29 | 51.34 | 51.28 | 51.32 | 127,102 | +0.00(+0.00%) |
Jul 27, 2016 | 51.33 | 51.35 | 51.29 | 51.32 | 57,042 | +0.00(+0.00%) |
Jul 26, 2016 | 51.28 | 51.34 | 51.28 | 51.32 | 132,912 | +0.03(+0.06%) |
Jul 25, 2016 | 51.28 | 51.31 | 51.28 | 51.29 | 52,340 | +0.01(+0.02%) |
Jul 22, 2016 | 51.28 | 51.28 | 51.27 | 51.28 | 24,430 | +0.01(+0.02%) |
Jul 21, 2016 | 51.28 | 51.33 | 51.27 | 51.27 | 78,209 | -0.03(-0.07%) |
Jul 20, 2016 | 51.29 | 51.30 | 51.28 | 51.30 | 112,350 | +0.03(+0.07%) |
Jul 19, 2016 | 51.31 | 51.31 | 51.26 | 51.27 | 219,238 | -0.02(-0.03%) |
Jul 18, 2016 | 51.33 | 51.33 | 51.28 | 51.28 | 51,465 | +0.03(+0.05%) |
Jul 15, 2016 | 51.31 | 51.31 | 51.26 | 51.26 | 99,339 | -0.02(-0.03%) |
Jul 14, 2016 | 51.27 | 51.31 | 51.27 | 51.28 | 87,894 | +0.00(+0.00%) |
Jul 13, 2016 | 51.24 | 51.29 | 51.24 | 51.28 | 252,118 | +0.00(+0.00%) |
Jul 12, 2016 | 51.26 | 51.28 | 51.24 | 51.28 | 123,466 | +0.05(+0.10%) |
Jul 11, 2016 | 51.33 | 51.33 | 51.23 | 51.23 | 637,950 | -0.06(-0.12%) |
Jul 08, 2016 | 51.32 | 51.28 | 51.28 | 51.28 | 104,147 | +0.01(+0.02%) |
Jul 07, 2016 | 51.20 | 51.31 | 51.20 | 51.28 | 135,923 | +0.02(+0.03%) |
Jul 05, 2016 | 51.28 | 51.28 | 51.25 | 51.26 | 136,585 | +0.01(+0.02%) |