Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.75 | 49.92 | 47.21 | 49.55 | 1,616,175 | +2.04(+4.29%) |
Sep 29, 2016 | 47.41 | 47.73 | 46.99 | 47.51 | 997,398 | -0.23(-0.48%) |
Sep 28, 2016 | 48.16 | 48.48 | 47.07 | 47.74 | 694,737 | -0.42(-0.87%) |
Sep 27, 2016 | 47.98 | 48.26 | 47.51 | 48.16 | 877,583 | +0.13(+0.27%) |
Sep 26, 2016 | 49.60 | 49.73 | 47.95 | 48.03 | 1,286,724 | -1.51(-3.05%) |
Sep 23, 2016 | 50.35 | 51.05 | 49.51 | 49.54 | 677,087 | -0.78(-1.55%) |
Sep 22, 2016 | 49.26 | 51.05 | 48.90 | 50.32 | 1,322,108 | +1.10(+2.23%) |
Sep 21, 2016 | 50.37 | 50.72 | 48.53 | 49.22 | 1,171,112 | -0.98(-1.95%) |
Sep 20, 2016 | 51.07 | 51.09 | 49.82 | 50.20 | 1,162,062 | -0.83(-1.63%) |
Sep 19, 2016 | 51.95 | 52.30 | 50.83 | 51.03 | 835,781 | -0.78(-1.52%) |
Sep 16, 2016 | 49.16 | 51.91 | 49.12 | 51.81 | 3,179,489 | +2.59(+5.27%) |
Sep 15, 2016 | 49.70 | 50.00 | 48.05 | 49.22 | 1,718,690 | -0.97(-1.93%) |
Sep 14, 2016 | 51.34 | 51.55 | 49.70 | 50.19 | 1,132,024 | -0.93(-1.82%) |
Sep 13, 2016 | 51.18 | 51.90 | 50.91 | 51.12 | 469,111 | -0.71(-1.37%) |
Sep 12, 2016 | 51.20 | 52.03 | 50.85 | 51.83 | 770,900 | +0.25(+0.48%) |
Sep 09, 2016 | 52.35 | 52.99 | 51.56 | 51.58 | 781,473 | -1.39(-2.62%) |
Sep 08, 2016 | 53.21 | 53.39 | 52.70 | 52.97 | 718,445 | -0.10(-0.19%) |
Sep 07, 2016 | 51.75 | 53.12 | 51.67 | 53.07 | 1,162,728 | +1.38(+2.67%) |
Sep 06, 2016 | 51.52 | 52.00 | 51.24 | 51.69 | 685,898 | +0.08(+0.16%) |
Sep 02, 2016 | 50.31 | 51.61 | 51.61 | 51.61 | 819,000 | +1.28(+2.54%) |
Sep 01, 2016 | 51.43 | 51.44 | 50.20 | 50.33 | 725,570 | -0.86(-1.68%) |
Aug 31, 2016 | 51.22 | 51.51 | 50.30 | 51.19 | 670,713 | +0.00(+0.00%) |
Aug 30, 2016 | 51.55 | 51.90 | 50.63 | 51.19 | 961,275 | -0.32(-0.62%) |
Aug 29, 2016 | 50.84 | 51.74 | 50.70 | 51.51 | 952,252 | +0.76(+1.50%) |
Aug 26, 2016 | 50.94 | 51.24 | 50.14 | 50.75 | 745,918 | -0.25(-0.49%) |
Aug 25, 2016 | 51.10 | 51.83 | 50.83 | 51.00 | 485,393 | -0.10(-0.20%) |
Aug 24, 2016 | 51.97 | 52.99 | 50.96 | 51.10 | 620,795 | -1.10(-2.11%) |
Aug 23, 2016 | 52.14 | 52.93 | 52.03 | 52.20 | 521,755 | +0.18(+0.35%) |
Aug 22, 2016 | 51.93 | 52.24 | 51.50 | 52.02 | 592,806 | +0.08(+0.15%) |
Aug 19, 2016 | 51.45 | 52.17 | 51.34 | 51.94 | 507,586 | -0.03(-0.06%) |
Aug 18, 2016 | 51.44 | 52.56 | 51.44 | 51.97 | 451,385 | +0.16(+0.31%) |
Aug 17, 2016 | 52.83 | 52.99 | 51.45 | 51.81 | 691,260 | -0.91(-1.73%) |
Aug 16, 2016 | 53.83 | 54.28 | 52.68 | 52.72 | 908,442 | -1.57(-2.89%) |
Aug 15, 2016 | 53.14 | 54.73 | 52.57 | 54.29 | 1,471,519 | +1.73(+3.29%) |
Aug 12, 2016 | 52.20 | 52.86 | 51.11 | 52.56 | 1,059,795 | +0.37(+0.71%) |
Aug 11, 2016 | 51.34 | 52.50 | 51.01 | 52.19 | 959,122 | +0.88(+1.72%) |
Aug 10, 2016 | 51.57 | 52.20 | 50.89 | 51.31 | 849,511 | -0.01(-0.02%) |
Aug 09, 2016 | 51.96 | 52.35 | 51.23 | 51.32 | 415,817 | -0.41(-0.79%) |
Aug 08, 2016 | 52.65 | 53.00 | 51.58 | 51.73 | 517,194 | -0.70(-1.34%) |
Aug 05, 2016 | 52.40 | 52.79 | 51.81 | 52.43 | 551,220 | +0.58(+1.12%) |
Aug 04, 2016 | 53.04 | 53.40 | 51.55 | 51.85 | 743,779 | -1.02(-1.93%) |
Aug 03, 2016 | 51.08 | 53.54 | 51.07 | 52.87 | 1,204,042 | +1.47(+2.86%) |
Aug 02, 2016 | 52.40 | 52.99 | 51.06 | 51.40 | 1,635,440 | -1.19(-2.26%) |
Aug 01, 2016 | 55.99 | 56.20 | 52.28 | 52.59 | 2,503,462 | -3.91(-6.92%) |
Jul 29, 2016 | 51.69 | 57.29 | 51.66 | 56.50 | 2,204,883 | +3.21(+6.02%) |
Jul 28, 2016 | 51.12 | 54.58 | 51.00 | 53.29 | 2,437,436 | +2.00(+3.90%) |
Jul 27, 2016 | 53.31 | 53.39 | 51.18 | 51.29 | 2,266,133 | -2.84(-5.25%) |
Jul 26, 2016 | 54.08 | 54.58 | 53.54 | 54.13 | 652,700 | -0.05(-0.09%) |
Jul 25, 2016 | 54.54 | 54.54 | 53.77 | 54.18 | 449,242 | -0.32(-0.59%) |
Jul 22, 2016 | 54.84 | 56.20 | 54.08 | 54.50 | 493,272 | -0.44(-0.80%) |
Jul 21, 2016 | 54.62 | 55.60 | 53.54 | 54.94 | 478,407 | +0.26(+0.48%) |
Jul 20, 2016 | 53.91 | 55.04 | 53.41 | 54.68 | 771,163 | +0.87(+1.62%) |
Jul 19, 2016 | 54.58 | 54.92 | 53.01 | 53.81 | 514,594 | -0.68(-1.25%) |
Jul 18, 2016 | 53.14 | 54.85 | 53.14 | 54.49 | 1,018,674 | +1.34(+2.52%) |
Jul 15, 2016 | 51.98 | 53.19 | 51.98 | 53.15 | 1,084,001 | +0.25(+0.47%) |
Jul 14, 2016 | 57.28 | 57.28 | 50.91 | 52.90 | 4,159,563 | -3.53(-6.26%) |
Jul 13, 2016 | 56.61 | 56.99 | 56.36 | 56.43 | 867,697 | -0.03(-0.05%) |
Jul 12, 2016 | 54.88 | 56.53 | 54.60 | 56.46 | 1,089,596 | +2.00(+3.67%) |
Jul 11, 2016 | 53.86 | 54.81 | 53.86 | 54.46 | 791,445 | +0.61(+1.13%) |
Jul 08, 2016 | 53.81 | 54.20 | 53.80 | 53.85 | 833,427 | +0.05(+0.09%) |
Jul 07, 2016 | 53.22 | 54.64 | 53.22 | 53.80 | 528,980 | +1.30(+2.48%) |
Jul 05, 2016 | 54.47 | 54.47 | 52.00 | 52.50 | 801,517 | -2.14(-3.92%) |