Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.39 | 47.78 | 47.03 | 47.52 | 960,474 | +0.36(+0.77%) |
Sep 29, 2016 | 48.22 | 48.28 | 46.63 | 47.15 | 1,532,250 | -1.16(-2.40%) |
Sep 28, 2016 | 48.01 | 48.45 | 47.74 | 48.31 | 1,027,819 | +0.38(+0.80%) |
Sep 27, 2016 | 47.55 | 48.27 | 47.55 | 47.93 | 1,216,751 | +0.33(+0.69%) |
Sep 26, 2016 | 47.39 | 48.05 | 47.04 | 47.60 | 1,439,551 | +0.13(+0.28%) |
Sep 23, 2016 | 46.77 | 48.04 | 46.42 | 47.46 | 1,909,489 | +0.98(+2.11%) |
Sep 22, 2016 | 46.28 | 46.52 | 45.79 | 46.48 | 994,776 | +0.45(+0.97%) |
Sep 21, 2016 | 46.15 | 46.28 | 45.32 | 46.04 | 1,014,379 | +0.06(+0.14%) |
Sep 20, 2016 | 46.39 | 46.40 | 45.67 | 45.98 | 621,965 | -0.20(-0.44%) |
Sep 19, 2016 | 45.54 | 46.44 | 45.54 | 46.18 | 839,288 | +0.77(+1.69%) |
Sep 16, 2016 | 45.59 | 45.73 | 44.79 | 45.42 | 2,039,611 | -0.36(-0.80%) |
Sep 15, 2016 | 45.43 | 46.23 | 45.43 | 45.78 | 1,215,961 | +0.17(+0.37%) |
Sep 14, 2016 | 45.95 | 46.21 | 45.46 | 45.61 | 651,677 | -0.38(-0.83%) |
Sep 13, 2016 | 46.42 | 46.80 | 45.75 | 45.99 | 924,846 | -0.79(-1.69%) |
Sep 12, 2016 | 45.98 | 47.04 | 45.40 | 46.79 | 1,249,223 | +0.30(+0.65%) |
Sep 09, 2016 | 48.48 | 48.63 | 46.33 | 46.48 | 1,268,956 | -2.35(-4.81%) |
Sep 08, 2016 | 48.77 | 49.08 | 48.51 | 48.83 | 572,970 | -0.10(-0.20%) |
Sep 07, 2016 | 49.07 | 49.53 | 48.78 | 48.93 | 995,170 | -0.25(-0.51%) |
Sep 06, 2016 | 49.53 | 49.62 | 48.82 | 49.18 | 1,095,358 | -0.23(-0.47%) |
Sep 02, 2016 | 49.15 | 49.41 | 49.41 | 49.41 | 736,750 | +0.29(+0.60%) |
Sep 01, 2016 | 48.95 | 49.22 | 48.44 | 49.12 | 1,016,210 | +0.24(+0.49%) |
Aug 31, 2016 | 48.51 | 49.14 | 48.25 | 48.88 | 1,042,693 | +0.19(+0.38%) |
Aug 30, 2016 | 48.50 | 48.76 | 48.24 | 48.69 | 955,752 | +0.04(+0.09%) |
Aug 29, 2016 | 48.02 | 48.66 | 47.86 | 48.65 | 615,879 | +0.61(+1.28%) |
Aug 26, 2016 | 48.42 | 48.67 | 47.59 | 48.03 | 801,714 | -0.20(-0.41%) |
Aug 25, 2016 | 48.69 | 48.79 | 47.98 | 48.23 | 859,671 | -0.55(-1.13%) |
Aug 24, 2016 | 48.34 | 48.80 | 48.12 | 48.78 | 1,038,176 | +0.28(+0.59%) |
Aug 23, 2016 | 48.10 | 48.76 | 48.07 | 48.50 | 1,216,367 | +0.45(+0.93%) |
Aug 22, 2016 | 47.44 | 48.05 | 47.30 | 48.05 | 904,691 | +0.43(+0.90%) |
Aug 19, 2016 | 47.42 | 47.68 | 47.21 | 47.62 | 502,288 | +0.15(+0.32%) |
Aug 18, 2016 | 47.35 | 47.53 | 46.98 | 47.47 | 577,635 | +0.19(+0.40%) |
Aug 17, 2016 | 47.32 | 47.53 | 46.96 | 47.29 | 780,117 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.28 | 47.43 | 47.48 | 698,311 | -0.66(-1.37%) |
Aug 15, 2016 | 47.91 | 48.39 | 47.85 | 48.14 | 551,017 | +0.27(+0.56%) |
Aug 12, 2016 | 48.11 | 48.23 | 47.67 | 47.87 | 915,858 | -0.22(-0.46%) |
Aug 11, 2016 | 47.98 | 48.54 | 47.85 | 48.09 | 1,488,612 | -0.17(-0.35%) |
Aug 10, 2016 | 48.26 | 48.43 | 47.97 | 48.26 | 1,221,512 | -0.04(-0.07%) |
Aug 09, 2016 | 48.55 | 48.69 | 47.93 | 48.30 | 1,320,523 | -0.33(-0.68%) |
Aug 08, 2016 | 47.53 | 48.69 | 47.37 | 48.63 | 1,876,469 | +1.05(+2.21%) |
Aug 05, 2016 | 47.61 | 48.02 | 47.37 | 47.58 | 1,706,838 | +0.24(+0.51%) |
Aug 04, 2016 | 47.92 | 48.15 | 47.20 | 47.34 | 1,474,195 | -0.69(-1.45%) |
Aug 03, 2016 | 48.02 | 48.07 | 47.47 | 48.03 | 1,433,796 | +0.01(+0.02%) |
Aug 02, 2016 | 47.88 | 48.05 | 47.33 | 48.02 | 1,916,080 | +0.36(+0.75%) |
Aug 01, 2016 | 47.13 | 47.76 | 46.87 | 47.67 | 1,574,128 | +0.58(+1.23%) |
Jul 29, 2016 | 48.01 | 48.07 | 47.00 | 47.09 | 1,715,991 | -1.07(-2.22%) |
Jul 28, 2016 | 47.03 | 49.10 | 47.03 | 48.16 | 2,240,023 | +1.27(+2.71%) |
Jul 27, 2016 | 50.50 | 52.23 | 45.28 | 46.88 | 6,113,884 | -2.06(-4.22%) |
Jul 26, 2016 | 48.99 | 49.38 | 48.58 | 48.95 | 2,370,541 | +0.01(+0.02%) |
Jul 25, 2016 | 48.57 | 49.00 | 48.57 | 48.94 | 885,398 | +0.34(+0.70%) |
Jul 22, 2016 | 48.12 | 48.84 | 47.84 | 48.60 | 1,359,027 | +0.35(+0.72%) |
Jul 21, 2016 | 49.07 | 49.10 | 48.19 | 48.26 | 673,028 | -0.77(-1.58%) |
Jul 20, 2016 | 48.60 | 49.23 | 48.32 | 49.03 | 620,453 | +0.61(+1.27%) |
Jul 19, 2016 | 48.94 | 49.26 | 48.34 | 48.42 | 959,354 | -0.54(-1.11%) |
Jul 18, 2016 | 48.82 | 49.21 | 48.76 | 48.96 | 661,197 | +0.12(+0.24%) |
Jul 15, 2016 | 48.51 | 48.90 | 48.15 | 48.84 | 1,584,170 | +0.65(+1.35%) |
Jul 14, 2016 | 48.40 | 48.58 | 48.01 | 48.19 | 939,650 | +0.21(+0.45%) |
Jul 13, 2016 | 48.07 | 48.28 | 47.75 | 47.98 | 1,360,522 | +0.04(+0.07%) |
Jul 12, 2016 | 48.50 | 48.61 | 47.76 | 47.94 | 1,261,002 | +0.01(+0.02%) |
Jul 11, 2016 | 47.90 | 48.43 | 47.68 | 47.94 | 1,109,714 | +0.25(+0.52%) |
Jul 08, 2016 | 48.20 | 47.84 | 47.23 | 47.69 | 1,424,913 | -0.15(-0.32%) |
Jul 07, 2016 | 47.87 | 48.15 | 47.60 | 47.84 | 1,294,852 | +0.07(+0.15%) |
Jul 06, 2016 | 46.93 | 47.87 | 46.66 | 47.77 | 1,377,360 | +1.11(+2.38%) |
Jul 05, 2016 | 46.74 | 47.01 | 46.16 | 46.66 | 958,966 | -0.09(-0.19%) |