Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.99 | 47.32 | 46.44 | 46.79 | 2,872,983 | -0.08(-0.17%) |
Sep 29, 2016 | 47.98 | 48.28 | 46.87 | 46.87 | 1,778,787 | -1.37(-2.84%) |
Sep 28, 2016 | 48.02 | 48.35 | 47.77 | 48.24 | 1,895,421 | +0.07(+0.15%) |
Sep 27, 2016 | 47.97 | 48.22 | 47.61 | 48.17 | 1,967,390 | +0.20(+0.42%) |
Sep 26, 2016 | 50.38 | 50.44 | 47.96 | 47.97 | 4,017,079 | -2.54(-5.03%) |
Sep 23, 2016 | 50.07 | 51.06 | 50.07 | 50.51 | 1,669,216 | +0.40(+0.80%) |
Sep 22, 2016 | 50.05 | 50.41 | 49.78 | 50.11 | 1,562,329 | +0.27(+0.54%) |
Sep 21, 2016 | 49.22 | 49.88 | 48.88 | 49.84 | 1,708,926 | +0.72(+1.47%) |
Sep 20, 2016 | 49.86 | 49.90 | 48.77 | 49.12 | 1,760,353 | -0.50(-1.01%) |
Sep 19, 2016 | 48.07 | 49.94 | 47.97 | 49.62 | 3,381,042 | +1.77(+3.70%) |
Sep 16, 2016 | 47.44 | 47.94 | 47.14 | 47.85 | 4,192,477 | +0.17(+0.36%) |
Sep 15, 2016 | 47.09 | 47.76 | 46.85 | 47.68 | 1,823,946 | +0.19(+0.40%) |
Sep 14, 2016 | 47.38 | 47.66 | 46.98 | 47.49 | 1,837,242 | -0.01(-0.02%) |
Sep 13, 2016 | 48.09 | 48.24 | 47.01 | 47.50 | 1,540,527 | -0.81(-1.68%) |
Sep 12, 2016 | 47.46 | 48.54 | 47.30 | 48.31 | 1,692,320 | +0.58(+1.22%) |
Sep 09, 2016 | 49.00 | 49.00 | 47.73 | 47.73 | 2,008,738 | -1.44(-2.93%) |
Sep 08, 2016 | 49.92 | 49.99 | 49.04 | 49.17 | 2,316,420 | -0.75(-1.50%) |
Sep 07, 2016 | 48.87 | 50.00 | 48.68 | 49.92 | 2,834,131 | +1.18(+2.42%) |
Sep 06, 2016 | 49.17 | 49.21 | 48.46 | 48.74 | 1,778,756 | -0.47(-0.96%) |
Sep 02, 2016 | 49.48 | 49.21 | 49.21 | 49.21 | 2,541,800 | -0.41(-0.83%) |
Sep 01, 2016 | 48.88 | 49.67 | 48.71 | 49.62 | 1,770,993 | +0.67(+1.37%) |
Aug 31, 2016 | 49.14 | 49.72 | 48.45 | 48.95 | 2,122,621 | -0.30(-0.61%) |
Aug 30, 2016 | 49.96 | 50.11 | 49.13 | 49.25 | 1,676,406 | -0.96(-1.91%) |
Aug 29, 2016 | 49.59 | 50.58 | 49.59 | 50.21 | 1,451,085 | +0.62(+1.25%) |
Aug 26, 2016 | 50.13 | 50.65 | 49.43 | 49.59 | 1,948,674 | -0.67(-1.33%) |
Aug 25, 2016 | 50.11 | 50.87 | 49.78 | 50.26 | 2,551,040 | -0.08(-0.16%) |
Aug 24, 2016 | 50.66 | 51.00 | 49.99 | 50.34 | 2,282,743 | -0.44(-0.87%) |
Aug 23, 2016 | 50.33 | 50.96 | 50.23 | 50.78 | 2,208,538 | +0.65(+1.30%) |
Aug 22, 2016 | 49.84 | 50.31 | 49.68 | 50.13 | 2,032,440 | +0.05(+0.10%) |
Aug 19, 2016 | 49.21 | 50.32 | 48.98 | 50.08 | 2,514,431 | +0.77(+1.56%) |
Aug 18, 2016 | 48.95 | 49.44 | 48.51 | 49.31 | 2,873,358 | +0.51(+1.05%) |
Aug 17, 2016 | 49.77 | 49.94 | 48.68 | 48.80 | 3,614,885 | -1.10(-2.20%) |
Aug 16, 2016 | 49.69 | 50.52 | 49.55 | 49.90 | 2,102,792 | -0.06(-0.12%) |
Aug 15, 2016 | 49.00 | 50.34 | 48.79 | 49.96 | 3,190,948 | +1.17(+2.40%) |
Aug 12, 2016 | 48.81 | 49.21 | 48.50 | 48.79 | 2,481,517 | -0.34(-0.69%) |
Aug 11, 2016 | 49.22 | 49.84 | 48.48 | 49.13 | 4,356,187 | +0.42(+0.86%) |
Aug 10, 2016 | 49.59 | 51.14 | 48.45 | 48.71 | 8,333,879 | -1.40(-2.79%) |
Aug 09, 2016 | 49.97 | 50.55 | 49.51 | 50.11 | 5,864,161 | -0.16(-0.32%) |
Aug 08, 2016 | 50.88 | 51.84 | 50.09 | 50.27 | 4,161,618 | -0.14(-0.28%) |
Aug 05, 2016 | 49.89 | 50.73 | 49.81 | 50.41 | 2,644,986 | +0.74(+1.49%) |
Aug 04, 2016 | 49.26 | 50.66 | 49.26 | 49.67 | 3,210,919 | +0.65(+1.33%) |
Aug 03, 2016 | 47.64 | 49.29 | 46.50 | 49.02 | 5,564,918 | -1.30(-2.58%) |
Aug 02, 2016 | 52.65 | 53.17 | 50.32 | 50.32 | 3,304,758 | -2.58(-4.88%) |
Aug 01, 2016 | 51.80 | 53.29 | 51.52 | 52.90 | 3,217,933 | +1.18(+2.28%) |
Jul 29, 2016 | 51.86 | 51.97 | 51.27 | 51.72 | 1,628,482 | -0.34(-0.65%) |
Jul 28, 2016 | 52.23 | 52.36 | 51.78 | 52.06 | 1,743,313 | -0.27(-0.52%) |
Jul 27, 2016 | 52.16 | 52.85 | 51.93 | 52.33 | 2,904,880 | +0.17(+0.33%) |
Jul 26, 2016 | 51.68 | 52.97 | 51.56 | 52.16 | 2,694,069 | +0.48(+0.93%) |
Jul 25, 2016 | 50.95 | 51.88 | 50.64 | 51.68 | 1,823,955 | +0.24(+0.47%) |
Jul 22, 2016 | 51.22 | 51.60 | 50.45 | 51.44 | 1,903,073 | +0.09(+0.18%) |
Jul 21, 2016 | 51.50 | 52.21 | 51.26 | 51.35 | 2,008,148 | -0.24(-0.47%) |
Jul 20, 2016 | 51.16 | 51.67 | 50.89 | 51.59 | 1,470,269 | +0.40(+0.78%) |
Jul 19, 2016 | 51.60 | 51.96 | 50.72 | 51.19 | 2,120,923 | -0.81(-1.56%) |
Jul 18, 2016 | 51.64 | 52.70 | 51.48 | 52.00 | 1,678,798 | +0.36(+0.70%) |
Jul 15, 2016 | 51.84 | 51.85 | 51.37 | 51.64 | 1,226,768 | +0.07(+0.14%) |
Jul 14, 2016 | 51.91 | 51.98 | 51.49 | 51.57 | 1,748,230 | -0.15(-0.29%) |
Jul 13, 2016 | 51.84 | 52.00 | 51.35 | 51.72 | 1,631,252 | -0.19(-0.37%) |
Jul 12, 2016 | 51.54 | 52.11 | 51.41 | 51.91 | 2,278,293 | +0.81(+1.59%) |
Jul 11, 2016 | 50.40 | 51.63 | 50.27 | 51.10 | 2,990,791 | +0.87(+1.73%) |
Jul 08, 2016 | 49.69 | 50.27 | 49.05 | 50.23 | 2,876,833 | +1.18(+2.41%) |
Jul 07, 2016 | 48.58 | 49.84 | 48.48 | 49.05 | 3,622,307 | +0.51(+1.05%) |
Jul 06, 2016 | 49.00 | 49.02 | 48.00 | 48.54 | 4,745,701 | -0.62(-1.26%) |
Jul 05, 2016 | 49.66 | 49.84 | 48.63 | 49.16 | 2,755,459 | -0.92(-1.84%) |