Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.60 | 51.40 | 50.60 | 51.15 | 223,265 | +0.76(+1.51%) |
Sep 29, 2016 | 50.29 | 50.67 | 49.64 | 50.39 | 144,406 | +0.08(+0.15%) |
Sep 28, 2016 | 50.30 | 50.55 | 49.92 | 50.31 | 78,603 | +0.16(+0.33%) |
Sep 27, 2016 | 48.99 | 50.15 | 48.99 | 50.15 | 25,071 | +1.10(+2.24%) |
Sep 26, 2016 | 49.27 | 49.46 | 48.93 | 49.05 | 63,349 | -0.54(-1.09%) |
Sep 23, 2016 | 50.04 | 50.12 | 49.58 | 49.59 | 41,388 | -0.55(-1.09%) |
Sep 22, 2016 | 50.03 | 50.20 | 49.97 | 50.14 | 62,407 | +0.45(+0.91%) |
Sep 21, 2016 | 49.32 | 49.71 | 49.04 | 49.69 | 46,934 | +0.62(+1.26%) |
Sep 20, 2016 | 49.72 | 49.72 | 49.06 | 49.07 | 45,745 | -0.36(-0.72%) |
Sep 19, 2016 | 49.44 | 49.97 | 49.19 | 49.43 | 324,545 | +0.29(+0.59%) |
Sep 16, 2016 | 49.56 | 49.57 | 48.66 | 49.14 | 192,009 | +0.03(+0.07%) |
Sep 15, 2016 | 47.94 | 49.20 | 47.94 | 49.11 | 80,516 | +1.13(+2.36%) |
Sep 14, 2016 | 47.68 | 48.02 | 47.33 | 47.97 | 49,658 | +0.36(+0.75%) |
Sep 13, 2016 | 47.89 | 48.38 | 47.32 | 47.62 | 110,782 | -0.43(-0.90%) |
Sep 12, 2016 | 46.90 | 48.07 | 46.67 | 48.05 | 66,088 | +0.80(+1.69%) |
Sep 09, 2016 | 48.76 | 48.76 | 47.15 | 47.25 | 98,203 | -1.84(-3.76%) |
Sep 08, 2016 | 49.15 | 49.19 | 48.80 | 49.10 | 35,718 | -0.26(-0.53%) |
Sep 07, 2016 | 49.82 | 49.82 | 49.20 | 49.36 | 296,411 | -0.54(-1.08%) |
Sep 06, 2016 | 50.28 | 50.28 | 49.61 | 49.89 | 122,454 | -0.32(-0.63%) |
Sep 02, 2016 | 50.33 | 50.21 | 50.21 | 50.21 | 41,944 | +0.16(+0.31%) |
Sep 01, 2016 | 49.46 | 50.08 | 49.22 | 50.05 | 54,764 | +0.63(+1.28%) |
Aug 31, 2016 | 49.57 | 49.59 | 49.07 | 49.42 | 206,071 | -0.14(-0.29%) |
Aug 30, 2016 | 49.38 | 49.88 | 49.36 | 49.57 | 154,635 | +0.14(+0.29%) |
Aug 29, 2016 | 49.44 | 49.67 | 49.39 | 49.42 | 29,247 | +0.10(+0.19%) |
Aug 26, 2016 | 49.16 | 49.69 | 48.98 | 49.33 | 218,918 | +0.25(+0.51%) |
Aug 25, 2016 | 48.89 | 49.25 | 48.81 | 49.08 | 37,490 | +0.21(+0.43%) |
Aug 24, 2016 | 49.29 | 49.39 | 48.73 | 48.87 | 92,563 | -0.37(-0.76%) |
Aug 23, 2016 | 49.39 | 49.57 | 49.24 | 49.24 | 57,533 | +0.12(+0.23%) |
Aug 22, 2016 | 48.97 | 49.18 | 48.77 | 49.13 | 98,171 | +0.33(+0.67%) |
Aug 19, 2016 | 48.19 | 49.03 | 48.14 | 48.80 | 101,437 | +0.65(+1.36%) |
Aug 18, 2016 | 47.70 | 48.15 | 47.70 | 48.15 | 23,333 | +0.52(+1.09%) |
Aug 17, 2016 | 47.77 | 47.78 | 47.27 | 47.63 | 91,640 | -0.36(-0.74%) |
Aug 16, 2016 | 48.12 | 48.18 | 47.96 | 47.98 | 61,491 | -0.45(-0.93%) |
Aug 15, 2016 | 48.20 | 48.52 | 48.03 | 48.43 | 35,117 | +0.62(+1.31%) |
Aug 12, 2016 | 47.95 | 47.95 | 47.53 | 47.81 | 134,254 | +0.36(+0.75%) |
Aug 11, 2016 | 47.38 | 47.52 | 47.15 | 47.45 | 64,849 | +0.24(+0.51%) |
Aug 10, 2016 | 47.67 | 47.67 | 47.06 | 47.21 | 38,078 | -0.84(-1.74%) |
Aug 09, 2016 | 47.90 | 48.23 | 47.90 | 48.05 | 57,241 | +0.21(+0.44%) |
Aug 08, 2016 | 48.02 | 48.28 | 47.80 | 47.84 | 233,457 | +0.03(+0.06%) |
Aug 05, 2016 | 47.38 | 47.88 | 47.38 | 47.81 | 207,425 | +0.77(+1.63%) |
Aug 04, 2016 | 47.03 | 47.15 | 46.86 | 47.04 | 82,645 | +0.15(+0.33%) |
Aug 03, 2016 | 46.60 | 46.92 | 46.59 | 46.89 | 201,199 | +0.02(+0.05%) |
Aug 02, 2016 | 47.83 | 48.05 | 46.72 | 46.86 | 87,797 | -1.26(-2.62%) |
Aug 01, 2016 | 48.10 | 48.28 | 47.86 | 48.13 | 164,365 | +0.17(+0.36%) |
Jul 29, 2016 | 48.14 | 48.16 | 47.66 | 47.95 | 469,138 | -0.19(-0.40%) |
Jul 28, 2016 | 48.08 | 48.42 | 47.95 | 48.15 | 30,886 | +0.12(+0.26%) |
Jul 27, 2016 | 48.42 | 48.47 | 47.77 | 48.02 | 65,439 | +0.12(+0.24%) |
Jul 26, 2016 | 46.62 | 48.04 | 46.62 | 47.91 | 512,019 | +1.59(+3.42%) |
Jul 25, 2016 | 45.79 | 46.43 | 45.79 | 46.32 | 64,144 | +0.61(+1.35%) |
Jul 22, 2016 | 45.41 | 45.76 | 44.99 | 45.71 | 331,230 | +0.34(+0.74%) |
Jul 21, 2016 | 45.90 | 46.00 | 45.17 | 45.37 | 164,411 | -0.47(-1.03%) |
Jul 20, 2016 | 45.40 | 46.03 | 45.35 | 45.84 | 83,207 | +0.74(+1.64%) |
Jul 19, 2016 | 45.11 | 45.19 | 44.95 | 45.10 | 72,391 | -0.12(-0.26%) |
Jul 18, 2016 | 45.10 | 45.29 | 44.85 | 45.22 | 452,701 | +0.52(+1.16%) |
Jul 15, 2016 | 44.81 | 44.81 | 44.54 | 44.70 | 32,007 | -0.01(-0.02%) |
Jul 14, 2016 | 44.60 | 44.87 | 44.42 | 44.71 | 28,677 | +0.63(+1.44%) |
Jul 13, 2016 | 44.36 | 44.42 | 44.03 | 44.07 | 58,104 | -0.11(-0.24%) |
Jul 12, 2016 | 43.87 | 44.34 | 43.87 | 44.18 | 44,594 | +0.63(+1.46%) |
Jul 11, 2016 | 43.44 | 43.76 | 43.39 | 43.54 | 270,287 | +0.40(+0.94%) |
Jul 08, 2016 | 42.20 | 43.16 | 41.82 | 43.14 | 67,874 | +1.32(+3.15%) |
Jul 07, 2016 | 41.52 | 42.21 | 41.52 | 41.82 | 214,078 | +0.38(+0.93%) |
Jul 06, 2016 | 41.02 | 41.52 | 40.46 | 41.44 | 121,619 | +0.25(+0.61%) |
Jul 05, 2016 | 41.92 | 41.92 | 40.95 | 41.19 | 113,910 | -1.10(-2.59%) |