Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.36 | 49.36 | 48.33 | 48.52 | 55,703 | -1.12(-2.26%) |
Sep 29, 2016 | 48.45 | 49.96 | 48.45 | 49.64 | 36,692 | +1.36(+2.82%) |
Sep 28, 2016 | 48.78 | 49.30 | 48.28 | 48.28 | 6,788 | -1.09(-2.21%) |
Sep 27, 2016 | 50.29 | 50.42 | 49.17 | 49.37 | 12,510 | +0.02(+0.04%) |
Sep 26, 2016 | 49.31 | 49.48 | 49.06 | 49.35 | 47,505 | +1.01(+2.08%) |
Sep 23, 2016 | 48.39 | 48.39 | 48.13 | 48.34 | 3,510 | +0.78(+1.63%) |
Sep 22, 2016 | 47.07 | 47.70 | 46.96 | 47.57 | 13,089 | -1.16(-2.38%) |
Sep 21, 2016 | 49.53 | 49.87 | 48.67 | 48.73 | 17,881 | -1.21(-2.42%) |
Sep 20, 2016 | 49.53 | 50.14 | 49.53 | 49.93 | 6,995 | -0.31(-0.61%) |
Sep 19, 2016 | 50.02 | 50.37 | 49.71 | 50.24 | 9,448 | -0.71(-1.39%) |
Sep 16, 2016 | 50.77 | 51.15 | 50.67 | 50.95 | 69,328 | +1.71(+3.46%) |
Sep 15, 2016 | 50.28 | 50.34 | 49.23 | 49.24 | 25,579 | -0.89(-1.78%) |
Sep 14, 2016 | 50.03 | 50.31 | 49.74 | 50.13 | 10,289 | +0.02(+0.04%) |
Sep 13, 2016 | 49.27 | 50.43 | 49.26 | 50.12 | 41,999 | +1.85(+3.83%) |
Sep 12, 2016 | 50.06 | 50.06 | 48.17 | 48.27 | 52,694 | -0.78(-1.58%) |
Sep 09, 2016 | 47.98 | 49.12 | 47.98 | 49.04 | 41,427 | +1.97(+4.19%) |
Sep 08, 2016 | 46.90 | 47.21 | 46.78 | 47.07 | 7,528 | +0.01(+0.02%) |
Sep 07, 2016 | 46.94 | 47.21 | 46.74 | 47.06 | 10,792 | -0.01(-0.02%) |
Sep 06, 2016 | 47.28 | 47.54 | 46.94 | 47.07 | 44,308 | -0.57(-1.19%) |
Sep 02, 2016 | 47.89 | 47.63 | 47.63 | 47.63 | 37,166 | -1.35(-2.76%) |
Sep 01, 2016 | 49.28 | 49.50 | 48.85 | 48.98 | 10,040 | -0.73(-1.46%) |
Aug 31, 2016 | 49.56 | 49.93 | 49.37 | 49.71 | 7,700 | +0.19(+0.39%) |
Aug 30, 2016 | 49.10 | 49.57 | 49.10 | 49.52 | 2,850 | +0.17(+0.35%) |
Aug 29, 2016 | 50.00 | 50.00 | 49.33 | 49.35 | 12,894 | -0.34(-0.69%) |
Aug 26, 2016 | 48.70 | 50.10 | 47.82 | 49.69 | 23,647 | +0.53(+1.07%) |
Aug 25, 2016 | 48.98 | 49.30 | 48.98 | 49.17 | 15,247 | +0.44(+0.90%) |
Aug 24, 2016 | 48.37 | 48.78 | 48.28 | 48.73 | 6,705 | +0.26(+0.53%) |
Aug 23, 2016 | 48.34 | 48.48 | 48.02 | 48.47 | 17,053 | -0.45(-0.92%) |
Aug 22, 2016 | 49.32 | 49.56 | 48.85 | 48.92 | 9,663 | -0.10(-0.20%) |
Aug 19, 2016 | 49.19 | 49.57 | 48.94 | 49.01 | 27,958 | +0.84(+1.75%) |
Aug 18, 2016 | 48.79 | 48.79 | 48.17 | 48.17 | 66,359 | -0.84(-1.72%) |
Aug 17, 2016 | 49.21 | 49.73 | 48.84 | 49.01 | 44,485 | +0.22(+0.45%) |
Aug 16, 2016 | 48.60 | 48.89 | 48.45 | 48.79 | 39,196 | -0.06(-0.12%) |
Aug 15, 2016 | 48.92 | 48.92 | 48.59 | 48.85 | 10,801 | -0.21(-0.43%) |
Aug 12, 2016 | 48.74 | 49.15 | 48.70 | 49.06 | 9,614 | +0.03(+0.06%) |
Aug 11, 2016 | 49.33 | 49.38 | 48.70 | 49.03 | 95,438 | -0.78(-1.56%) |
Aug 10, 2016 | 49.75 | 49.90 | 49.58 | 49.81 | 29,279 | -0.51(-1.01%) |
Aug 09, 2016 | 51.01 | 51.01 | 49.92 | 50.32 | 82,896 | -0.94(-1.83%) |
Aug 08, 2016 | 51.22 | 51.48 | 51.22 | 51.26 | 249,312 | -0.10(-0.19%) |
Aug 05, 2016 | 51.72 | 51.80 | 51.27 | 51.35 | 19,852 | -0.43(-0.83%) |
Aug 04, 2016 | 51.86 | 52.20 | 51.77 | 51.78 | 8,227 | -0.44(-0.84%) |
Aug 03, 2016 | 52.65 | 52.65 | 52.22 | 52.22 | 25,666 | +0.50(+0.96%) |
Aug 02, 2016 | 51.63 | 52.07 | 51.59 | 51.72 | 35,157 | +0.14(+0.28%) |
Aug 01, 2016 | 51.06 | 51.65 | 50.99 | 51.58 | 25,536 | +1.02(+2.03%) |
Jul 29, 2016 | 51.03 | 51.08 | 50.38 | 50.56 | 35,729 | -1.02(-1.97%) |
Jul 28, 2016 | 51.48 | 51.92 | 51.42 | 51.57 | 11,345 | +0.00(+0.00%) |
Jul 27, 2016 | 51.48 | 52.27 | 51.25 | 51.57 | 74,051 | -0.74(-1.41%) |
Jul 26, 2016 | 52.44 | 52.71 | 51.96 | 52.31 | 49,078 | -0.34(-0.64%) |
Jul 25, 2016 | 52.59 | 52.96 | 52.40 | 52.64 | 8,700 | -0.15(-0.27%) |
Jul 22, 2016 | 52.63 | 52.90 | 52.62 | 52.79 | 28,372 | +0.00(+0.00%) |
Jul 21, 2016 | 52.61 | 52.98 | 52.26 | 52.79 | 41,032 | +0.27(+0.51%) |
Jul 20, 2016 | 52.86 | 53.02 | 52.39 | 52.52 | 30,667 | -0.99(-1.84%) |
Jul 19, 2016 | 53.64 | 53.80 | 53.28 | 53.51 | 43,810 | +0.80(+1.53%) |
Jul 18, 2016 | 52.95 | 53.07 | 52.22 | 52.70 | 50,879 | -0.25(-0.47%) |
Jul 15, 2016 | 52.73 | 53.21 | 52.68 | 52.95 | 41,562 | +0.75(+1.43%) |
Jul 14, 2016 | 52.06 | 52.44 | 51.94 | 52.20 | 132,922 | -1.17(-2.19%) |
Jul 13, 2016 | 52.86 | 53.48 | 52.58 | 53.37 | 43,867 | -0.02(-0.04%) |
Jul 12, 2016 | 53.14 | 53.45 | 52.76 | 53.39 | 73,579 | -1.50(-2.73%) |
Jul 11, 2016 | 54.95 | 55.11 | 54.60 | 54.89 | 44,197 | -1.79(-3.15%) |
Jul 08, 2016 | 57.02 | 58.61 | 56.52 | 56.68 | 55,769 | -1.93(-3.30%) |
Jul 07, 2016 | 57.84 | 59.06 | 57.35 | 58.61 | 51,866 | +0.53(+0.91%) |
Jul 06, 2016 | 59.43 | 60.22 | 58.08 | 58.08 | 117,201 | +0.27(+0.46%) |
Jul 05, 2016 | 56.78 | 58.07 | 55.99 | 57.82 | 133,065 | +3.47(+6.38%) |