Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.91 | 52.16 | 51.03 | 51.03 | 60,317 | -0.61(-1.18%) |
Sep 29, 2016 | 52.00 | 52.15 | 51.49 | 51.64 | 44,273 | -0.55(-1.06%) |
Sep 28, 2016 | 51.72 | 52.23 | 51.72 | 52.19 | 32,486 | +0.51(+0.99%) |
Sep 27, 2016 | 52.35 | 52.35 | 51.65 | 51.68 | 24,740 | -0.54(-1.03%) |
Sep 26, 2016 | 51.79 | 52.34 | 51.79 | 52.22 | 21,117 | +0.30(+0.59%) |
Sep 23, 2016 | 51.59 | 52.15 | 51.16 | 51.91 | 45,669 | +0.23(+0.45%) |
Sep 22, 2016 | 51.06 | 51.69 | 51.06 | 51.68 | 25,296 | +0.97(+1.92%) |
Sep 21, 2016 | 50.19 | 50.77 | 49.47 | 50.71 | 103,555 | +0.57(+1.14%) |
Sep 20, 2016 | 50.23 | 50.27 | 50.11 | 50.14 | 14,424 | +0.17(+0.34%) |
Sep 19, 2016 | 49.63 | 50.00 | 49.63 | 49.97 | 59,112 | +0.49(+1.00%) |
Sep 16, 2016 | 49.30 | 49.49 | 49.16 | 49.47 | 26,146 | +0.05(+0.10%) |
Sep 15, 2016 | 49.19 | 49.51 | 49.02 | 49.43 | 29,068 | +0.15(+0.30%) |
Sep 14, 2016 | 49.17 | 49.45 | 49.09 | 49.28 | 31,104 | +0.27(+0.55%) |
Sep 13, 2016 | 49.99 | 49.99 | 48.86 | 49.01 | 54,275 | -1.18(-2.35%) |
Sep 12, 2016 | 49.45 | 50.35 | 49.45 | 50.19 | 64,493 | +0.58(+1.17%) |
Sep 09, 2016 | 50.94 | 50.94 | 49.51 | 49.61 | 67,605 | -1.87(-3.63%) |
Sep 08, 2016 | 52.11 | 52.11 | 51.48 | 51.48 | 36,431 | -0.83(-1.59%) |
Sep 07, 2016 | 52.01 | 52.32 | 51.82 | 52.32 | 37,040 | +0.29(+0.56%) |
Sep 06, 2016 | 51.64 | 52.02 | 51.28 | 52.02 | 37,409 | +0.52(+1.00%) |
Sep 02, 2016 | 51.28 | 51.50 | 51.50 | 51.50 | 98,378 | +0.34(+0.66%) |
Sep 01, 2016 | 51.08 | 51.31 | 50.86 | 51.16 | 55,419 | +0.02(+0.05%) |
Aug 31, 2016 | 51.08 | 51.26 | 50.80 | 51.14 | 24,911 | +0.06(+0.11%) |
Aug 30, 2016 | 51.23 | 51.26 | 50.65 | 51.08 | 25,610 | -0.12(-0.23%) |
Aug 29, 2016 | 50.79 | 51.35 | 50.79 | 51.20 | 34,603 | +0.54(+1.07%) |
Aug 26, 2016 | 51.37 | 51.59 | 50.29 | 50.66 | 42,581 | -0.63(-1.22%) |
Aug 25, 2016 | 50.92 | 51.59 | 50.92 | 51.29 | 34,608 | +0.36(+0.71%) |
Aug 24, 2016 | 51.33 | 51.33 | 50.71 | 50.92 | 32,501 | -0.35(-0.68%) |
Aug 23, 2016 | 51.43 | 51.43 | 51.27 | 51.27 | 40,160 | +0.07(+0.14%) |
Aug 22, 2016 | 51.06 | 51.33 | 50.99 | 51.20 | 277,294 | +0.18(+0.35%) |
Aug 19, 2016 | 51.24 | 51.43 | 50.89 | 51.03 | 37,763 | -0.42(-0.83%) |
Aug 18, 2016 | 51.57 | 51.67 | 51.23 | 51.45 | 47,223 | -0.17(-0.33%) |
Aug 17, 2016 | 51.47 | 51.67 | 50.96 | 51.62 | 41,155 | +0.21(+0.41%) |
Aug 16, 2016 | 51.96 | 51.97 | 51.33 | 51.41 | 41,768 | -0.66(-1.28%) |
Aug 15, 2016 | 52.15 | 52.31 | 52.04 | 52.08 | 29,199 | -0.01(-0.01%) |
Aug 12, 2016 | 51.99 | 52.69 | 51.99 | 52.08 | 33,219 | +0.19(+0.36%) |
Aug 11, 2016 | 52.51 | 52.51 | 51.60 | 51.90 | 46,851 | -0.58(-1.10%) |
Aug 10, 2016 | 52.52 | 52.67 | 52.31 | 52.48 | 36,292 | +0.01(+0.01%) |
Aug 09, 2016 | 52.07 | 52.48 | 51.72 | 52.47 | 42,091 | +0.37(+0.71%) |
Aug 08, 2016 | 51.86 | 52.33 | 51.77 | 52.10 | 56,940 | +0.25(+0.48%) |
Aug 05, 2016 | 51.80 | 51.94 | 51.71 | 51.85 | 35,627 | +0.05(+0.10%) |
Aug 04, 2016 | 52.05 | 52.05 | 51.68 | 51.80 | 114,990 | -0.21(-0.40%) |
Aug 03, 2016 | 52.39 | 52.39 | 51.73 | 52.01 | 56,776 | -0.39(-0.74%) |
Aug 02, 2016 | 53.02 | 53.15 | 52.25 | 52.39 | 136,585 | -0.82(-1.54%) |
Aug 01, 2016 | 52.97 | 53.21 | 52.95 | 53.21 | 74,901 | +0.18(+0.34%) |
Jul 29, 2016 | 52.25 | 53.37 | 52.25 | 53.03 | 49,975 | +0.83(+1.58%) |
Jul 28, 2016 | 51.97 | 52.39 | 51.60 | 52.21 | 38,336 | +0.12(+0.24%) |
Jul 27, 2016 | 52.51 | 52.51 | 51.64 | 52.08 | 129,081 | -0.64(-1.22%) |
Jul 26, 2016 | 53.13 | 53.13 | 52.63 | 52.72 | 59,539 | -0.44(-0.83%) |
Jul 25, 2016 | 53.37 | 53.51 | 52.94 | 53.17 | 49,984 | -0.17(-0.32%) |
Jul 22, 2016 | 52.89 | 53.53 | 52.89 | 53.34 | 101,077 | +0.39(+0.74%) |
Jul 21, 2016 | 52.79 | 52.94 | 52.54 | 52.94 | 76,955 | +0.08(+0.15%) |
Jul 20, 2016 | 52.94 | 52.94 | 52.71 | 52.86 | 20,634 | -0.05(-0.09%) |
Jul 19, 2016 | 52.57 | 52.91 | 52.37 | 52.91 | 30,637 | +0.34(+0.65%) |
Jul 18, 2016 | 52.53 | 52.62 | 52.38 | 52.57 | 255,990 | +0.13(+0.25%) |
Jul 15, 2016 | 52.47 | 52.53 | 52.13 | 52.44 | 44,322 | -0.14(-0.26%) |
Jul 14, 2016 | 52.99 | 53.18 | 52.42 | 52.58 | 56,747 | -0.61(-1.15%) |
Jul 13, 2016 | 52.99 | 53.20 | 52.91 | 53.19 | 36,750 | +0.34(+0.64%) |
Jul 12, 2016 | 52.84 | 53.00 | 52.48 | 52.85 | 44,885 | -0.16(-0.31%) |
Jul 11, 2016 | 52.84 | 53.10 | 52.40 | 53.01 | 746,149 | +0.25(+0.48%) |
Jul 08, 2016 | 52.23 | 52.79 | 52.18 | 52.76 | 68,946 | +0.71(+1.37%) |
Jul 07, 2016 | 52.57 | 52.57 | 51.73 | 52.05 | 62,079 | -0.56(-1.07%) |
Jul 06, 2016 | 52.70 | 52.78 | 52.40 | 52.61 | 68,361 | -0.22(-0.42%) |
Jul 05, 2016 | 52.14 | 52.85 | 52.14 | 52.83 | 413,879 | +0.68(+1.30%) |