Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.64 | 51.70 | 51.62 | 51.65 | 51,578 | -0.06(-0.11%) |
Sep 29, 2016 | 51.65 | 51.73 | 51.65 | 51.70 | 45,953 | -0.00(-0.01%) |
Sep 28, 2016 | 51.66 | 51.73 | 51.66 | 51.71 | 86,983 | -0.01(-0.03%) |
Sep 27, 2016 | 51.67 | 51.79 | 51.64 | 51.72 | 57,448 | +0.08(+0.15%) |
Sep 26, 2016 | 51.63 | 51.68 | 51.63 | 51.64 | 45,621 | -0.00(-0.00%) |
Sep 23, 2016 | 51.63 | 51.69 | 51.59 | 51.65 | 96,994 | +0.02(+0.04%) |
Sep 22, 2016 | 51.60 | 51.65 | 51.57 | 51.63 | 58,233 | +0.04(+0.07%) |
Sep 21, 2016 | 51.54 | 51.63 | 51.54 | 51.59 | 36,234 | -0.00(-0.01%) |
Sep 20, 2016 | 51.60 | 51.62 | 51.59 | 51.59 | 43,242 | -0.00(-0.00%) |
Sep 19, 2016 | 51.61 | 51.62 | 51.59 | 51.59 | 64,598 | -0.02(-0.04%) |
Sep 16, 2016 | 51.64 | 51.64 | 51.59 | 51.61 | 94,091 | +0.00(+0.01%) |
Sep 15, 2016 | 51.62 | 51.64 | 51.59 | 51.61 | 167,893 | -0.03(-0.05%) |
Sep 14, 2016 | 51.67 | 51.67 | 51.60 | 51.63 | 97,702 | +0.00(+0.01%) |
Sep 13, 2016 | 51.72 | 51.73 | 51.59 | 51.63 | 94,122 | -0.09(-0.17%) |
Sep 12, 2016 | 51.79 | 51.79 | 51.72 | 51.72 | 129,641 | -0.07(-0.13%) |
Sep 09, 2016 | 51.83 | 51.86 | 51.77 | 51.79 | 100,146 | -0.08(-0.16%) |
Sep 08, 2016 | 51.90 | 51.90 | 51.85 | 51.87 | 103,661 | -0.03(-0.07%) |
Sep 07, 2016 | 51.94 | 51.94 | 51.87 | 51.90 | 80,898 | -0.04(-0.07%) |
Sep 06, 2016 | 51.93 | 51.97 | 51.92 | 51.94 | 141,169 | +0.02(+0.04%) |
Sep 02, 2016 | 51.94 | 51.92 | 51.92 | 51.92 | 51,643 | -0.03(-0.05%) |
Sep 01, 2016 | 51.95 | 52.02 | 51.93 | 51.95 | 97,615 | -0.04(-0.08%) |
Aug 31, 2016 | 51.97 | 52.02 | 51.97 | 51.99 | 78,772 | +0.01(+0.02%) |
Aug 30, 2016 | 51.97 | 52.04 | 51.97 | 51.98 | 26,217 | -0.01(-0.02%) |
Aug 29, 2016 | 52.01 | 52.08 | 51.97 | 52.00 | 90,421 | +0.04(+0.08%) |
Aug 26, 2016 | 51.98 | 51.99 | 51.95 | 51.96 | 62,082 | +0.00(+0.01%) |
Aug 25, 2016 | 51.98 | 52.04 | 51.95 | 51.95 | 107,757 | +0.00(+0.00%) |
Aug 24, 2016 | 51.95 | 52.00 | 51.94 | 51.95 | 37,869 | +0.01(+0.01%) |
Aug 23, 2016 | 52.00 | 52.00 | 51.93 | 51.94 | 57,494 | +0.02(+0.03%) |
Aug 22, 2016 | 52.02 | 52.02 | 51.81 | 51.93 | 210,921 | -0.03(-0.07%) |
Aug 19, 2016 | 51.96 | 51.98 | 51.94 | 51.96 | 58,536 | +0.02(+0.03%) |
Aug 18, 2016 | 51.96 | 52.01 | 51.93 | 51.95 | 53,329 | +0.02(+0.04%) |
Aug 17, 2016 | 51.89 | 51.96 | 51.89 | 51.92 | 60,619 | +0.02(+0.04%) |
Aug 16, 2016 | 52.01 | 52.01 | 51.86 | 51.91 | 51,990 | -0.01(-0.01%) |
Aug 15, 2016 | 51.90 | 51.94 | 51.83 | 51.91 | 67,645 | +0.00(+0.01%) |
Aug 12, 2016 | 51.89 | 51.92 | 51.83 | 51.91 | 58,547 | +0.11(+0.21%) |
Aug 11, 2016 | 51.84 | 51.86 | 51.80 | 51.80 | 90,257 | -0.03(-0.06%) |
Aug 10, 2016 | 51.82 | 51.84 | 51.78 | 51.83 | 44,176 | +0.06(+0.12%) |
Aug 09, 2016 | 51.73 | 51.83 | 51.73 | 51.77 | 101,455 | +0.00(+0.01%) |
Aug 08, 2016 | 51.78 | 51.83 | 51.72 | 51.77 | 108,309 | +0.03(+0.05%) |
Aug 05, 2016 | 51.81 | 51.81 | 51.73 | 51.74 | 54,851 | -0.07(-0.14%) |
Aug 04, 2016 | 51.74 | 51.87 | 51.74 | 51.81 | 34,427 | +0.06(+0.12%) |
Aug 03, 2016 | 51.77 | 51.77 | 51.69 | 51.75 | 25,009 | +0.10(+0.19%) |
Aug 02, 2016 | 51.76 | 51.76 | 51.65 | 51.66 | 119,141 | -0.20(-0.39%) |
Aug 01, 2016 | 51.69 | 51.86 | 51.69 | 51.86 | 114,188 | +0.02(+0.03%) |
Jul 29, 2016 | 51.83 | 51.86 | 51.81 | 51.84 | 72,098 | +0.05(+0.09%) |
Jul 28, 2016 | 51.76 | 51.84 | 51.74 | 51.79 | 44,473 | +0.01(+0.02%) |
Jul 27, 2016 | 51.74 | 51.82 | 51.73 | 51.78 | 90,919 | +0.06(+0.12%) |
Jul 26, 2016 | 51.65 | 51.76 | 51.65 | 51.72 | 40,308 | +0.01(+0.01%) |
Jul 25, 2016 | 51.72 | 51.74 | 51.69 | 51.71 | 36,049 | +0.05(+0.09%) |
Jul 22, 2016 | 51.64 | 51.71 | 51.64 | 51.67 | 60,817 | -0.01(-0.01%) |
Jul 21, 2016 | 51.75 | 51.75 | 51.66 | 51.67 | 93,269 | -0.02(-0.04%) |
Jul 20, 2016 | 51.75 | 51.75 | 51.67 | 51.69 | 82,985 | -0.06(-0.12%) |
Jul 19, 2016 | 51.76 | 51.79 | 51.74 | 51.76 | 208,316 | +0.00(+0.00%) |
Jul 18, 2016 | 51.81 | 51.81 | 51.73 | 51.75 | 34,939 | +0.03(+0.05%) |
Jul 15, 2016 | 51.83 | 51.83 | 51.72 | 51.73 | 91,038 | -0.12(-0.24%) |
Jul 14, 2016 | 51.87 | 51.87 | 51.82 | 51.85 | 42,357 | -0.09(-0.18%) |
Jul 13, 2016 | 51.90 | 52.01 | 51.89 | 51.94 | 41,358 | +0.01(+0.02%) |
Jul 12, 2016 | 52.02 | 52.02 | 51.87 | 51.93 | 71,969 | -0.12(-0.22%) |
Jul 11, 2016 | 52.04 | 52.06 | 52.01 | 52.05 | 46,551 | +0.00(+0.01%) |
Jul 08, 2016 | 52.08 | 52.11 | 51.98 | 52.04 | 105,356 | -0.07(-0.13%) |
Jul 07, 2016 | 52.13 | 52.16 | 52.05 | 52.11 | 35,690 | -0.06(-0.11%) |
Jul 06, 2016 | 52.17 | 52.21 | 52.12 | 52.17 | 84,788 | +0.06(+0.12%) |
Jul 05, 2016 | 52.05 | 52.15 | 52.05 | 52.10 | 165,674 | +0.09(+0.16%) |