Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.19 | 50.21 | 50.17 | 50.19 | 132,361 | -0.02(-0.04%) |
Sep 29, 2016 | 50.18 | 50.21 | 50.18 | 50.21 | 258,590 | +0.00(+0.00%) |
Sep 28, 2016 | 50.19 | 50.21 | 50.18 | 50.21 | 362,675 | +0.00(+0.00%) |
Sep 27, 2016 | 50.20 | 50.22 | 50.18 | 50.21 | 281,214 | +0.01(+0.02%) |
Sep 26, 2016 | 50.17 | 50.21 | 50.16 | 50.20 | 341,526 | +0.00(+0.00%) |
Sep 23, 2016 | 50.19 | 50.21 | 50.17 | 50.20 | 276,069 | +0.00(+0.00%) |
Sep 22, 2016 | 50.19 | 50.20 | 50.17 | 50.20 | 152,913 | +0.01(+0.01%) |
Sep 21, 2016 | 50.20 | 50.20 | 50.15 | 50.20 | 354,307 | +0.02(+0.03%) |
Sep 20, 2016 | 50.19 | 50.19 | 50.16 | 50.18 | 194,879 | +0.01(+0.01%) |
Sep 19, 2016 | 50.15 | 50.18 | 50.15 | 50.17 | 189,724 | -0.01(-0.01%) |
Sep 16, 2016 | 50.16 | 50.18 | 50.15 | 50.18 | 265,770 | +0.00(+0.00%) |
Sep 15, 2016 | 50.18 | 50.19 | 50.16 | 50.18 | 267,063 | +0.01(+0.02%) |
Sep 14, 2016 | 50.14 | 50.18 | 50.14 | 50.17 | 238,975 | +0.01(+0.02%) |
Sep 13, 2016 | 50.14 | 50.19 | 50.13 | 50.16 | 240,603 | +0.01(+0.03%) |
Sep 12, 2016 | 50.13 | 50.16 | 50.12 | 50.15 | 276,460 | +0.01(+0.01%) |
Sep 09, 2016 | 50.17 | 50.17 | 50.13 | 50.14 | 417,591 | -0.02(-0.04%) |
Sep 08, 2016 | 50.16 | 50.18 | 50.15 | 50.16 | 528,382 | +0.00(+0.00%) |
Sep 07, 2016 | 50.17 | 50.20 | 50.16 | 50.16 | 1,881,284 | -0.01(-0.02%) |
Sep 06, 2016 | 50.15 | 50.17 | 50.15 | 50.17 | 179,837 | +0.00(+0.00%) |
Sep 02, 2016 | 50.17 | 50.17 | 50.17 | 50.17 | 121,700 | +0.00(+0.00%) |
Sep 01, 2016 | 50.15 | 50.18 | 50.13 | 50.17 | 491,452 | -0.04(-0.08%) |
Aug 31, 2016 | 50.20 | 50.22 | 50.20 | 50.21 | 247,674 | +0.00(+0.00%) |
Aug 30, 2016 | 50.21 | 50.22 | 50.19 | 50.21 | 270,227 | +0.01(+0.02%) |
Aug 29, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 243,348 | +0.00(+0.00%) |
Aug 26, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 207,571 | +0.01(+0.01%) |
Aug 25, 2016 | 50.19 | 50.21 | 50.18 | 50.20 | 330,217 | +0.00(+0.00%) |
Aug 24, 2016 | 50.20 | 50.21 | 50.19 | 50.20 | 193,101 | -0.01(-0.01%) |
Aug 23, 2016 | 50.19 | 50.21 | 50.19 | 50.20 | 416,291 | +0.01(+0.02%) |
Aug 22, 2016 | 50.20 | 50.21 | 50.19 | 50.19 | 533,794 | -0.01(-0.02%) |
Aug 19, 2016 | 50.20 | 50.20 | 50.18 | 50.20 | 453,449 | +0.00(+0.00%) |
Aug 18, 2016 | 50.16 | 50.21 | 50.16 | 50.20 | 800,652 | +0.00(+0.00%) |
Aug 17, 2016 | 50.18 | 50.20 | 50.15 | 50.20 | 634,080 | +0.01(+0.02%) |
Aug 16, 2016 | 50.17 | 50.19 | 50.11 | 50.19 | 154,579 | +0.03(+0.07%) |
Aug 15, 2016 | 50.12 | 50.18 | 50.11 | 50.16 | 255,783 | -0.02(-0.05%) |
Aug 12, 2016 | 50.16 | 50.18 | 50.14 | 50.18 | 158,391 | +0.02(+0.04%) |
Aug 11, 2016 | 50.16 | 50.17 | 50.12 | 50.16 | 156,411 | +0.00(+0.00%) |
Aug 10, 2016 | 50.12 | 50.16 | 50.12 | 50.16 | 84,375 | +0.01(+0.02%) |
Aug 09, 2016 | 50.14 | 50.15 | 50.11 | 50.15 | 305,758 | +0.03(+0.06%) |
Aug 08, 2016 | 50.14 | 50.14 | 50.10 | 50.12 | 154,800 | -0.02(-0.03%) |
Aug 05, 2016 | 50.11 | 50.14 | 50.09 | 50.13 | 942,433 | +0.00(+0.01%) |
Aug 04, 2016 | 50.09 | 50.14 | 50.09 | 50.13 | 132,928 | +0.02(+0.04%) |
Aug 03, 2016 | 50.14 | 50.14 | 50.09 | 50.11 | 210,139 | +0.02(+0.04%) |
Aug 02, 2016 | 50.14 | 50.14 | 50.03 | 50.09 | 4,259,840 | -0.05(-0.10%) |
Aug 01, 2016 | 50.12 | 50.15 | 50.11 | 50.14 | 549,344 | -0.04(-0.08%) |
Jul 29, 2016 | 50.14 | 50.18 | 50.14 | 50.18 | 455,653 | +0.04(+0.08%) |
Jul 28, 2016 | 50.14 | 50.17 | 50.14 | 50.14 | 483,618 | -0.02(-0.04%) |
Jul 27, 2016 | 50.13 | 50.16 | 50.13 | 50.16 | 498,721 | +0.00(+0.00%) |
Jul 26, 2016 | 50.16 | 50.16 | 50.13 | 50.16 | 214,477 | +0.02(+0.04%) |
Jul 25, 2016 | 50.13 | 50.16 | 50.12 | 50.14 | 676,697 | -0.01(-0.02%) |
Jul 22, 2016 | 50.15 | 50.16 | 50.13 | 50.15 | 219,633 | -0.01(-0.02%) |
Jul 21, 2016 | 50.13 | 50.16 | 50.12 | 50.16 | 280,761 | +0.00(+0.00%) |
Jul 20, 2016 | 50.14 | 50.16 | 50.12 | 50.16 | 557,767 | +0.03(+0.06%) |
Jul 19, 2016 | 50.15 | 50.15 | 50.12 | 50.13 | 342,499 | -0.02(-0.04%) |
Jul 18, 2016 | 50.13 | 50.15 | 50.11 | 50.15 | 322,442 | +0.02(+0.04%) |
Jul 15, 2016 | 50.11 | 50.13 | 50.09 | 50.13 | 312,937 | +0.02(+0.04%) |
Jul 14, 2016 | 50.08 | 50.11 | 50.06 | 50.11 | 818,217 | +0.02(+0.04%) |
Jul 13, 2016 | 50.09 | 50.15 | 50.08 | 50.09 | 1,207,281 | +0.01(+0.02%) |
Jul 12, 2016 | 50.10 | 50.13 | 50.07 | 50.08 | 243,616 | -0.03(-0.06%) |
Jul 11, 2016 | 50.13 | 50.14 | 50.09 | 50.11 | 560,681 | -0.03(-0.06%) |
Jul 08, 2016 | 50.12 | 50.14 | 50.11 | 50.14 | 318,869 | +0.05(+0.10%) |
Jul 07, 2016 | 50.13 | 50.13 | 50.08 | 50.09 | 1,116,912 | -0.03(-0.06%) |
Jul 06, 2016 | 50.09 | 50.13 | 50.09 | 50.12 | 492,509 | +0.03(+0.06%) |
Jul 05, 2016 | 50.09 | 50.12 | 50.06 | 50.09 | 5,281,312 | -0.04(-0.08%) |