Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.93 | 51.60 | 50.52 | 51.41 | 1,041,793 | +1.18(+2.34%) |
Sep 29, 2016 | 50.67 | 51.06 | 49.98 | 50.23 | 683,347 | -0.49(-0.97%) |
Sep 28, 2016 | 50.04 | 50.80 | 49.61 | 50.72 | 510,925 | +0.72(+1.43%) |
Sep 27, 2016 | 49.52 | 50.03 | 49.21 | 50.00 | 912,815 | +0.38(+0.77%) |
Sep 26, 2016 | 49.40 | 49.93 | 48.87 | 49.62 | 520,983 | -0.05(-0.09%) |
Sep 23, 2016 | 50.18 | 50.38 | 49.64 | 49.67 | 860,674 | -0.65(-1.30%) |
Sep 22, 2016 | 50.78 | 50.97 | 50.24 | 50.32 | 968,488 | +0.15(+0.30%) |
Sep 21, 2016 | 49.90 | 50.49 | 49.53 | 50.17 | 982,498 | +0.76(+1.55%) |
Sep 20, 2016 | 51.09 | 51.13 | 49.40 | 49.41 | 1,087,223 | -1.46(-2.87%) |
Sep 19, 2016 | 52.02 | 52.26 | 50.65 | 50.87 | 1,173,352 | -0.66(-1.29%) |
Sep 16, 2016 | 50.99 | 51.66 | 50.90 | 51.53 | 732,800 | +0.01(+0.02%) |
Sep 15, 2016 | 50.71 | 51.61 | 50.20 | 51.52 | 799,658 | +0.80(+1.57%) |
Sep 14, 2016 | 50.17 | 51.06 | 50.06 | 50.73 | 897,608 | +0.65(+1.29%) |
Sep 13, 2016 | 50.41 | 50.79 | 49.75 | 50.08 | 917,639 | -1.05(-2.06%) |
Sep 12, 2016 | 49.69 | 51.44 | 49.69 | 51.13 | 740,708 | +0.51(+1.00%) |
Sep 09, 2016 | 52.17 | 52.38 | 50.61 | 50.63 | 785,219 | -2.07(-3.92%) |
Sep 08, 2016 | 52.93 | 53.24 | 52.60 | 52.69 | 657,507 | -0.27(-0.50%) |
Sep 07, 2016 | 51.93 | 52.97 | 51.81 | 52.96 | 860,189 | +0.97(+1.86%) |
Sep 06, 2016 | 52.15 | 52.15 | 51.34 | 51.99 | 627,391 | +0.12(+0.24%) |
Sep 02, 2016 | 52.09 | 51.87 | 51.87 | 51.87 | 561,150 | +0.47(+0.91%) |
Sep 01, 2016 | 51.23 | 51.87 | 50.35 | 51.40 | 749,001 | +0.33(+0.64%) |
Aug 31, 2016 | 51.13 | 51.38 | 50.28 | 51.07 | 1,032,935 | -0.15(-0.29%) |
Aug 30, 2016 | 50.36 | 51.27 | 50.17 | 51.22 | 744,378 | +0.88(+1.75%) |
Aug 29, 2016 | 50.10 | 50.42 | 49.93 | 50.34 | 614,848 | +0.30(+0.59%) |
Aug 26, 2016 | 50.37 | 50.84 | 49.82 | 50.04 | 591,301 | -0.29(-0.57%) |
Aug 25, 2016 | 51.06 | 51.24 | 50.25 | 50.33 | 1,176,545 | -0.85(-1.66%) |
Aug 24, 2016 | 51.06 | 51.52 | 51.05 | 51.18 | 466,180 | +0.11(+0.21%) |
Aug 23, 2016 | 51.18 | 51.40 | 50.82 | 51.07 | 563,656 | +0.16(+0.32%) |
Aug 22, 2016 | 51.16 | 51.21 | 50.64 | 50.91 | 792,935 | -0.64(-1.24%) |
Aug 19, 2016 | 50.96 | 51.57 | 50.91 | 51.55 | 658,705 | +0.38(+0.75%) |
Aug 18, 2016 | 50.38 | 51.17 | 50.32 | 51.16 | 809,342 | +0.88(+1.75%) |
Aug 17, 2016 | 50.25 | 50.55 | 49.74 | 50.28 | 481,024 | -0.04(-0.08%) |
Aug 16, 2016 | 50.62 | 50.66 | 49.94 | 50.32 | 563,369 | -0.32(-0.63%) |
Aug 15, 2016 | 50.73 | 51.20 | 50.62 | 50.64 | 488,631 | +0.10(+0.20%) |
Aug 12, 2016 | 50.94 | 50.94 | 50.35 | 50.54 | 626,544 | -0.40(-0.79%) |
Aug 11, 2016 | 50.93 | 51.20 | 50.65 | 50.94 | 304,477 | +0.20(+0.40%) |
Aug 10, 2016 | 50.71 | 51.42 | 50.48 | 50.74 | 1,023,055 | +0.11(+0.21%) |
Aug 09, 2016 | 51.10 | 51.16 | 50.40 | 50.63 | 766,997 | -0.46(-0.91%) |
Aug 08, 2016 | 50.96 | 51.63 | 50.96 | 51.10 | 932,435 | +0.25(+0.49%) |
Aug 05, 2016 | 49.94 | 50.95 | 49.94 | 50.85 | 1,061,215 | +1.44(+2.91%) |
Aug 04, 2016 | 48.80 | 49.44 | 48.49 | 49.41 | 1,047,513 | +0.18(+0.36%) |
Aug 03, 2016 | 48.67 | 49.27 | 48.58 | 49.23 | 1,352,816 | +0.64(+1.32%) |
Aug 02, 2016 | 50.40 | 50.40 | 48.16 | 48.59 | 1,681,548 | -1.85(-3.67%) |
Aug 01, 2016 | 50.94 | 51.23 | 50.08 | 50.44 | 1,011,240 | -0.58(-1.14%) |
Jul 29, 2016 | 50.55 | 51.47 | 50.27 | 51.02 | 862,580 | +0.22(+0.43%) |
Jul 28, 2016 | 49.38 | 51.03 | 48.53 | 50.80 | 1,356,168 | +0.85(+1.70%) |
Jul 27, 2016 | 53.12 | 53.29 | 49.70 | 49.95 | 2,639,055 | -4.06(-7.51%) |
Jul 26, 2016 | 53.48 | 54.02 | 53.26 | 54.01 | 1,436,824 | +0.68(+1.28%) |
Jul 25, 2016 | 53.48 | 53.72 | 53.12 | 53.33 | 937,906 | -0.29(-0.53%) |
Jul 22, 2016 | 52.37 | 53.63 | 52.27 | 53.61 | 1,170,009 | +1.33(+2.55%) |
Jul 21, 2016 | 52.39 | 52.71 | 51.89 | 52.28 | 1,120,683 | -0.22(-0.43%) |
Jul 20, 2016 | 52.23 | 52.97 | 51.96 | 52.51 | 631,366 | +0.37(+0.71%) |
Jul 19, 2016 | 52.30 | 52.69 | 51.87 | 52.13 | 568,740 | -0.54(-1.03%) |
Jul 18, 2016 | 52.20 | 52.97 | 51.86 | 52.68 | 651,376 | +0.05(+0.10%) |
Jul 15, 2016 | 52.64 | 52.83 | 52.10 | 52.62 | 604,242 | +0.15(+0.30%) |
Jul 14, 2016 | 53.16 | 53.16 | 52.14 | 52.47 | 517,680 | +0.12(+0.24%) |
Jul 13, 2016 | 51.99 | 52.51 | 51.25 | 52.34 | 825,977 | +0.43(+0.82%) |
Jul 12, 2016 | 51.44 | 52.23 | 51.30 | 51.92 | 974,137 | +1.15(+2.27%) |
Jul 11, 2016 | 50.42 | 51.00 | 50.11 | 50.76 | 762,246 | +0.72(+1.44%) |
Jul 08, 2016 | 48.63 | 50.25 | 48.09 | 50.04 | 894,390 | +1.95(+4.06%) |
Jul 07, 2016 | 47.77 | 49.00 | 47.67 | 48.09 | 1,087,227 | +0.64(+1.35%) |
Jul 06, 2016 | 46.59 | 47.57 | 46.12 | 47.45 | 1,015,954 | +0.58(+1.24%) |
Jul 05, 2016 | 47.61 | 47.61 | 46.30 | 46.87 | 962,042 | -1.15(-2.40%) |