Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.57 | 50.23 | 48.52 | 49.75 | 1,748,020 | +1.47(+3.05%) |
Sep 29, 2016 | 48.42 | 48.86 | 47.99 | 48.28 | 1,186,808 | -0.10(-0.20%) |
Sep 28, 2016 | 47.91 | 48.44 | 47.61 | 48.37 | 1,493,180 | +0.92(+1.93%) |
Sep 27, 2016 | 46.44 | 47.54 | 46.38 | 47.46 | 1,380,899 | +0.89(+1.91%) |
Sep 26, 2016 | 45.81 | 46.99 | 45.75 | 46.57 | 2,221,095 | +1.37(+3.03%) |
Sep 23, 2016 | 48.24 | 48.71 | 45.11 | 45.20 | 4,492,833 | -5.35(-10.58%) |
Sep 22, 2016 | 50.78 | 50.85 | 50.42 | 50.55 | 713,719 | +0.51(+1.01%) |
Sep 21, 2016 | 50.13 | 50.43 | 49.57 | 50.05 | 1,388,626 | +0.17(+0.34%) |
Sep 20, 2016 | 50.97 | 50.99 | 49.84 | 49.88 | 930,867 | -0.60(-1.20%) |
Sep 19, 2016 | 50.22 | 51.31 | 50.15 | 50.48 | 1,147,940 | +0.82(+1.65%) |
Sep 16, 2016 | 49.39 | 50.35 | 49.32 | 49.66 | 1,023,006 | -0.24(-0.48%) |
Sep 15, 2016 | 48.77 | 50.00 | 48.54 | 49.90 | 815,775 | +1.10(+2.26%) |
Sep 14, 2016 | 48.37 | 49.09 | 48.21 | 48.80 | 709,797 | +0.46(+0.96%) |
Sep 13, 2016 | 48.61 | 49.01 | 47.98 | 48.34 | 692,824 | -0.81(-1.65%) |
Sep 12, 2016 | 47.98 | 49.26 | 47.98 | 49.15 | 831,007 | +0.78(+1.62%) |
Sep 09, 2016 | 49.45 | 50.54 | 48.37 | 48.37 | 1,058,057 | -1.46(-2.92%) |
Sep 08, 2016 | 49.89 | 49.99 | 49.57 | 49.82 | 562,093 | -0.14(-0.28%) |
Sep 07, 2016 | 49.19 | 50.03 | 49.08 | 49.97 | 1,007,969 | +0.80(+1.63%) |
Sep 06, 2016 | 48.93 | 49.25 | 48.67 | 49.17 | 1,126,235 | +0.50(+1.02%) |
Sep 02, 2016 | 48.50 | 48.67 | 48.67 | 48.67 | 1,056,363 | +0.68(+1.43%) |
Sep 01, 2016 | 47.97 | 48.07 | 47.38 | 47.98 | 424,902 | +0.07(+0.15%) |
Aug 31, 2016 | 48.13 | 48.13 | 47.37 | 47.91 | 512,001 | -0.32(-0.66%) |
Aug 30, 2016 | 48.20 | 48.61 | 47.99 | 48.23 | 552,364 | +0.04(+0.07%) |
Aug 29, 2016 | 48.37 | 48.71 | 48.11 | 48.20 | 650,589 | -0.17(-0.35%) |
Aug 26, 2016 | 48.49 | 48.74 | 48.13 | 48.37 | 605,431 | +0.08(+0.17%) |
Aug 25, 2016 | 47.98 | 48.42 | 47.78 | 48.29 | 635,666 | +0.27(+0.55%) |
Aug 24, 2016 | 48.35 | 48.46 | 47.89 | 48.02 | 365,584 | -0.40(-0.83%) |
Aug 23, 2016 | 48.55 | 48.78 | 48.27 | 48.42 | 641,031 | +0.45(+0.94%) |
Aug 22, 2016 | 48.25 | 48.38 | 47.81 | 47.97 | 253,845 | -0.51(-1.04%) |
Aug 19, 2016 | 48.06 | 48.54 | 48.05 | 48.47 | 686,537 | +0.02(+0.04%) |
Aug 18, 2016 | 48.86 | 49.17 | 48.21 | 48.45 | 1,354,697 | +1.08(+2.29%) |
Aug 17, 2016 | 47.57 | 47.57 | 47.31 | 47.37 | 607,911 | -0.20(-0.41%) |
Aug 16, 2016 | 47.87 | 48.06 | 47.56 | 47.57 | 386,693 | -0.38(-0.80%) |
Aug 15, 2016 | 47.18 | 48.20 | 47.04 | 47.95 | 583,402 | +0.90(+1.91%) |
Aug 12, 2016 | 47.27 | 47.42 | 46.77 | 47.05 | 310,818 | -0.35(-0.73%) |
Aug 11, 2016 | 47.59 | 47.75 | 47.39 | 47.40 | 587,646 | +0.15(+0.32%) |
Aug 10, 2016 | 47.41 | 47.67 | 47.12 | 47.25 | 742,983 | +0.04(+0.09%) |
Aug 09, 2016 | 47.75 | 47.94 | 47.15 | 47.20 | 463,209 | -0.49(-1.02%) |
Aug 08, 2016 | 47.82 | 48.06 | 47.38 | 47.69 | 581,944 | +0.03(+0.06%) |
Aug 05, 2016 | 47.57 | 48.12 | 47.43 | 47.66 | 791,268 | +0.21(+0.45%) |
Aug 04, 2016 | 47.58 | 47.99 | 47.40 | 47.45 | 669,375 | -0.21(-0.45%) |
Aug 03, 2016 | 47.45 | 47.88 | 47.34 | 47.66 | 590,353 | +0.13(+0.28%) |
Aug 02, 2016 | 47.97 | 48.25 | 47.11 | 47.53 | 920,385 | -0.44(-0.92%) |
Aug 01, 2016 | 48.76 | 48.76 | 47.47 | 47.97 | 1,361,694 | -0.80(-1.63%) |
Jul 29, 2016 | 48.08 | 49.25 | 48.08 | 48.77 | 1,874,188 | +1.27(+2.68%) |
Jul 28, 2016 | 44.62 | 47.83 | 44.25 | 47.49 | 2,293,594 | +4.29(+9.94%) |
Jul 27, 2016 | 43.32 | 43.46 | 42.94 | 43.20 | 1,023,041 | +0.00(+0.00%) |
Jul 26, 2016 | 43.02 | 43.44 | 42.88 | 43.20 | 927,146 | +0.40(+0.93%) |
Jul 25, 2016 | 43.17 | 43.40 | 42.65 | 42.80 | 694,827 | -0.53(-1.23%) |
Jul 22, 2016 | 43.38 | 43.56 | 42.73 | 43.33 | 917,467 | +0.08(+0.18%) |
Jul 21, 2016 | 43.09 | 43.31 | 42.53 | 43.25 | 784,258 | +1.07(+2.54%) |
Jul 20, 2016 | 41.90 | 42.63 | 41.47 | 42.18 | 509,334 | +0.25(+0.59%) |
Jul 19, 2016 | 42.05 | 42.05 | 41.39 | 41.93 | 829,304 | -0.56(-1.31%) |
Jul 18, 2016 | 42.95 | 42.95 | 42.47 | 42.49 | 452,541 | -0.61(-1.42%) |
Jul 15, 2016 | 42.99 | 43.37 | 42.78 | 43.10 | 418,156 | +0.48(+1.12%) |
Jul 14, 2016 | 42.89 | 43.38 | 42.52 | 42.63 | 896,741 | -0.32(-0.74%) |
Jul 13, 2016 | 43.72 | 43.74 | 42.70 | 42.94 | 675,554 | -0.65(-1.48%) |
Jul 12, 2016 | 43.47 | 43.87 | 43.41 | 43.59 | 709,077 | +0.61(+1.42%) |
Jul 11, 2016 | 43.08 | 43.72 | 42.91 | 42.98 | 582,475 | -0.10(-0.23%) |
Jul 08, 2016 | 41.82 | 43.14 | 41.34 | 43.08 | 773,029 | +1.74(+4.20%) |
Jul 07, 2016 | 40.98 | 41.83 | 40.87 | 41.34 | 791,013 | +0.57(+1.39%) |
Jul 06, 2016 | 40.89 | 40.89 | 40.01 | 40.78 | 967,797 | -0.29(-0.71%) |
Jul 05, 2016 | 41.77 | 41.80 | 40.49 | 41.07 | 430,419 | -1.04(-2.48%) |