Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.80 | 51.29 | 50.74 | 51.11 | 27,641 | +0.50(+0.98%) |
Sep 29, 2016 | 51.15 | 51.15 | 50.58 | 50.61 | 44,818 | -0.62(-1.20%) |
Sep 28, 2016 | 50.87 | 51.23 | 50.64 | 51.23 | 23,428 | +0.55(+1.09%) |
Sep 27, 2016 | 50.78 | 50.78 | 50.53 | 50.67 | 23,011 | +0.00(+0.00%) |
Sep 26, 2016 | 50.99 | 51.06 | 50.64 | 50.67 | 30,192 | -0.62(-1.20%) |
Sep 23, 2016 | 51.52 | 51.52 | 51.29 | 51.29 | 19,061 | -0.36(-0.70%) |
Sep 22, 2016 | 51.21 | 51.65 | 51.21 | 51.65 | 76,560 | +0.83(+1.64%) |
Sep 21, 2016 | 50.30 | 50.89 | 50.28 | 50.82 | 74,521 | +0.67(+1.35%) |
Sep 20, 2016 | 50.55 | 50.55 | 50.14 | 50.14 | 25,774 | -0.17(-0.34%) |
Sep 19, 2016 | 50.26 | 50.58 | 50.08 | 50.32 | 39,166 | +0.33(+0.65%) |
Sep 16, 2016 | 49.96 | 50.03 | 49.78 | 49.99 | 19,903 | -0.04(-0.08%) |
Sep 15, 2016 | 49.49 | 50.09 | 49.43 | 50.03 | 15,039 | +0.56(+1.13%) |
Sep 14, 2016 | 49.66 | 49.81 | 49.44 | 49.47 | 28,949 | -0.18(-0.36%) |
Sep 13, 2016 | 50.21 | 50.21 | 49.36 | 49.66 | 27,592 | -0.86(-1.69%) |
Sep 12, 2016 | 49.80 | 50.52 | 49.80 | 50.51 | 45,539 | +0.64(+1.28%) |
Sep 09, 2016 | 50.99 | 51.13 | 49.87 | 49.87 | 48,700 | -1.63(-3.17%) |
Sep 08, 2016 | 51.69 | 51.69 | 51.38 | 51.51 | 94,970 | -0.14(-0.28%) |
Sep 07, 2016 | 51.37 | 51.65 | 51.27 | 51.65 | 26,362 | +0.36(+0.71%) |
Sep 06, 2016 | 51.53 | 51.53 | 51.06 | 51.29 | 60,449 | -0.13(-0.25%) |
Sep 02, 2016 | 51.18 | 51.42 | 51.42 | 51.42 | 22,752 | +0.59(+1.17%) |
Sep 01, 2016 | 50.96 | 50.96 | 50.39 | 50.82 | 41,218 | -0.10(-0.19%) |
Aug 31, 2016 | 51.04 | 51.04 | 50.53 | 50.92 | 36,939 | -0.10(-0.20%) |
Aug 30, 2016 | 51.09 | 51.11 | 50.86 | 51.02 | 19,289 | +0.02(+0.04%) |
Aug 29, 2016 | 50.81 | 51.09 | 50.70 | 51.00 | 27,961 | +0.27(+0.54%) |
Aug 26, 2016 | 50.85 | 51.22 | 50.43 | 50.72 | 28,076 | -0.13(-0.25%) |
Aug 25, 2016 | 50.62 | 50.94 | 50.62 | 50.85 | 34,341 | +0.19(+0.38%) |
Aug 24, 2016 | 50.99 | 51.00 | 50.63 | 50.66 | 30,091 | -0.34(-0.66%) |
Aug 23, 2016 | 51.01 | 51.12 | 50.95 | 51.00 | 22,951 | +0.35(+0.70%) |
Aug 22, 2016 | 50.36 | 50.66 | 50.36 | 50.64 | 76,763 | +0.16(+0.32%) |
Aug 19, 2016 | 50.45 | 50.52 | 50.24 | 50.48 | 17,961 | +0.01(+0.02%) |
Aug 18, 2016 | 50.15 | 50.47 | 50.15 | 50.47 | 17,804 | +0.30(+0.60%) |
Aug 17, 2016 | 50.23 | 50.23 | 49.95 | 50.17 | 31,209 | -0.14(-0.28%) |
Aug 16, 2016 | 50.59 | 50.59 | 50.27 | 50.31 | 40,126 | -0.30(-0.59%) |
Aug 15, 2016 | 50.33 | 50.70 | 50.33 | 50.61 | 19,708 | +0.44(+0.88%) |
Aug 12, 2016 | 50.14 | 50.26 | 50.00 | 50.17 | 16,923 | -0.07(-0.14%) |
Aug 11, 2016 | 50.23 | 50.34 | 50.16 | 50.24 | 18,175 | +0.19(+0.37%) |
Aug 10, 2016 | 50.29 | 50.33 | 49.93 | 50.05 | 36,179 | -0.22(-0.44%) |
Aug 09, 2016 | 50.35 | 50.35 | 50.25 | 50.28 | 16,527 | -0.00(-0.01%) |
Aug 08, 2016 | 50.37 | 50.49 | 50.19 | 50.28 | 41,158 | -0.10(-0.21%) |
Aug 05, 2016 | 49.90 | 50.46 | 49.90 | 50.38 | 16,949 | +0.72(+1.46%) |
Aug 04, 2016 | 49.74 | 49.87 | 49.60 | 49.66 | 14,336 | +0.02(+0.04%) |
Aug 03, 2016 | 49.30 | 49.64 | 49.27 | 49.64 | 16,163 | +0.24(+0.49%) |
Aug 02, 2016 | 50.27 | 50.27 | 49.29 | 49.40 | 33,133 | -0.72(-1.43%) |
Aug 01, 2016 | 50.14 | 50.30 | 49.83 | 50.12 | 56,157 | -0.04(-0.07%) |
Jul 29, 2016 | 50.07 | 50.39 | 49.76 | 50.15 | 21,102 | +0.07(+0.14%) |
Jul 28, 2016 | 50.13 | 50.16 | 50.01 | 50.09 | 23,967 | -0.13(-0.26%) |
Jul 27, 2016 | 50.32 | 50.35 | 49.94 | 50.22 | 22,012 | +0.11(+0.22%) |
Jul 26, 2016 | 49.92 | 50.13 | 49.74 | 50.11 | 61,424 | +0.29(+0.58%) |
Jul 25, 2016 | 49.85 | 49.98 | 49.75 | 49.82 | 26,472 | -0.19(-0.37%) |
Jul 22, 2016 | 49.71 | 50.08 | 49.57 | 50.00 | 32,163 | +0.34(+0.69%) |
Jul 21, 2016 | 49.91 | 50.07 | 49.54 | 49.66 | 43,144 | -0.32(-0.63%) |
Jul 20, 2016 | 49.72 | 50.10 | 49.64 | 49.98 | 35,386 | +0.31(+0.63%) |
Jul 19, 2016 | 49.89 | 49.97 | 49.60 | 49.66 | 80,002 | -0.31(-0.62%) |
Jul 18, 2016 | 49.99 | 50.17 | 49.84 | 49.97 | 45,351 | +0.05(+0.11%) |
Jul 15, 2016 | 50.17 | 50.17 | 49.82 | 49.92 | 19,649 | +0.10(+0.19%) |
Jul 14, 2016 | 50.20 | 50.21 | 49.82 | 49.82 | 100,291 | +0.01(+0.02%) |
Jul 13, 2016 | 50.14 | 50.14 | 49.65 | 49.81 | 60,394 | -0.09(-0.18%) |
Jul 12, 2016 | 49.58 | 50.09 | 49.52 | 49.91 | 33,616 | +0.67(+1.36%) |
Jul 11, 2016 | 48.99 | 49.28 | 48.95 | 49.23 | 73,399 | +0.59(+1.21%) |
Jul 08, 2016 | 48.06 | 48.71 | 47.55 | 48.65 | 53,283 | +1.09(+2.29%) |
Jul 07, 2016 | 47.71 | 47.82 | 47.31 | 47.55 | 51,892 | +0.09(+0.19%) |
Jul 06, 2016 | 47.06 | 47.53 | 46.92 | 47.46 | 153,774 | +0.30(+0.64%) |
Jul 05, 2016 | 47.62 | 47.62 | 46.90 | 47.16 | 32,702 | -0.69(-1.44%) |