Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.16 | 50.84 | 49.81 | 50.58 | 114,542 | +0.67(+1.35%) |
Sep 29, 2016 | 49.57 | 50.54 | 49.19 | 49.91 | 168,622 | +0.29(+0.58%) |
Sep 28, 2016 | 47.43 | 49.66 | 46.90 | 49.62 | 283,416 | +2.47(+5.23%) |
Sep 27, 2016 | 47.21 | 47.28 | 46.65 | 47.15 | 180,897 | -0.68(-1.43%) |
Sep 26, 2016 | 47.68 | 48.66 | 47.68 | 47.83 | 182,207 | -0.18(-0.38%) |
Sep 23, 2016 | 48.95 | 49.29 | 47.63 | 48.02 | 143,290 | -1.13(-2.30%) |
Sep 22, 2016 | 49.63 | 49.93 | 49.10 | 49.15 | 121,735 | +0.13(+0.27%) |
Sep 21, 2016 | 48.04 | 49.02 | 48.03 | 49.02 | 109,971 | +1.48(+3.11%) |
Sep 20, 2016 | 47.90 | 48.26 | 47.54 | 47.54 | 72,796 | -0.39(-0.80%) |
Sep 19, 2016 | 48.37 | 48.61 | 47.93 | 47.93 | 83,552 | -0.11(-0.24%) |
Sep 16, 2016 | 47.54 | 48.08 | 47.45 | 48.04 | 61,919 | -0.08(-0.17%) |
Sep 15, 2016 | 47.54 | 48.52 | 47.42 | 48.13 | 99,935 | +0.85(+1.80%) |
Sep 14, 2016 | 48.04 | 48.78 | 47.19 | 47.27 | 149,504 | -0.92(-1.91%) |
Sep 13, 2016 | 49.17 | 49.18 | 47.97 | 48.19 | 183,721 | -1.76(-3.53%) |
Sep 12, 2016 | 49.10 | 50.18 | 48.74 | 49.95 | 166,662 | +0.46(+0.93%) |
Sep 09, 2016 | 50.45 | 50.67 | 49.49 | 49.49 | 106,449 | -1.52(-2.97%) |
Sep 08, 2016 | 50.04 | 51.10 | 49.92 | 51.01 | 158,166 | +1.21(+2.44%) |
Sep 07, 2016 | 49.74 | 50.03 | 49.48 | 49.80 | 84,785 | +0.43(+0.88%) |
Sep 06, 2016 | 48.77 | 49.36 | 48.72 | 49.36 | 102,973 | +0.66(+1.36%) |
Sep 02, 2016 | 48.38 | 48.70 | 48.70 | 48.70 | 118,639 | +0.71(+1.47%) |
Sep 01, 2016 | 47.88 | 48.16 | 47.52 | 47.99 | 136,981 | -0.08(-0.17%) |
Aug 31, 2016 | 48.90 | 48.95 | 47.88 | 48.08 | 91,040 | -1.06(-2.15%) |
Aug 30, 2016 | 49.47 | 49.84 | 48.93 | 49.13 | 233,755 | -0.25(-0.50%) |
Aug 29, 2016 | 48.91 | 49.38 | 48.72 | 49.38 | 61,231 | +0.42(+0.85%) |
Aug 26, 2016 | 49.09 | 49.63 | 48.70 | 48.96 | 100,268 | -0.04(-0.08%) |
Aug 25, 2016 | 48.89 | 49.20 | 48.73 | 49.00 | 65,029 | -0.02(-0.05%) |
Aug 24, 2016 | 49.25 | 49.54 | 48.90 | 49.03 | 103,772 | -0.39(-0.80%) |
Aug 23, 2016 | 48.63 | 49.52 | 48.63 | 49.42 | 75,491 | +0.64(+1.31%) |
Aug 22, 2016 | 48.96 | 49.02 | 48.48 | 48.78 | 86,840 | -0.75(-1.51%) |
Aug 19, 2016 | 49.53 | 49.63 | 49.24 | 49.53 | 74,039 | -0.25(-0.51%) |
Aug 18, 2016 | 49.00 | 49.78 | 49.00 | 49.78 | 154,904 | +1.04(+2.14%) |
Aug 17, 2016 | 48.35 | 48.77 | 48.10 | 48.74 | 122,165 | +0.14(+0.29%) |
Aug 16, 2016 | 48.40 | 48.78 | 47.87 | 48.60 | 85,376 | +0.08(+0.17%) |
Aug 15, 2016 | 48.35 | 48.65 | 48.07 | 48.52 | 104,784 | +0.56(+1.16%) |
Aug 12, 2016 | 47.91 | 48.14 | 47.68 | 47.96 | 127,381 | +0.25(+0.53%) |
Aug 11, 2016 | 47.06 | 48.05 | 46.80 | 47.71 | 128,161 | +0.98(+2.11%) |
Aug 10, 2016 | 47.26 | 47.62 | 46.63 | 46.72 | 159,949 | -0.38(-0.80%) |
Aug 09, 2016 | 47.74 | 47.85 | 46.94 | 47.10 | 114,710 | -0.50(-1.05%) |
Aug 08, 2016 | 47.40 | 48.17 | 47.35 | 47.60 | 105,992 | +0.67(+1.43%) |
Aug 05, 2016 | 46.21 | 47.03 | 46.00 | 46.93 | 105,492 | +0.90(+1.96%) |
Aug 04, 2016 | 45.88 | 46.67 | 45.74 | 46.03 | 138,686 | -0.07(-0.16%) |
Aug 03, 2016 | 44.63 | 46.11 | 44.45 | 46.10 | 257,445 | +1.47(+3.29%) |
Aug 02, 2016 | 44.61 | 44.87 | 43.68 | 44.63 | 118,507 | +0.34(+0.76%) |
Aug 01, 2016 | 45.55 | 45.67 | 44.11 | 44.30 | 106,392 | -1.68(-3.66%) |
Jul 29, 2016 | 44.67 | 46.02 | 44.47 | 45.98 | 104,199 | +0.97(+2.15%) |
Jul 28, 2016 | 44.74 | 45.27 | 44.66 | 45.01 | 169,567 | +0.28(+0.62%) |
Jul 27, 2016 | 45.57 | 46.10 | 44.48 | 44.73 | 293,608 | -0.75(-1.64%) |
Jul 26, 2016 | 44.46 | 45.49 | 44.35 | 45.48 | 144,991 | +0.86(+1.93%) |
Jul 25, 2016 | 45.24 | 45.29 | 44.27 | 44.62 | 339,295 | -1.00(-2.19%) |
Jul 22, 2016 | 45.71 | 45.72 | 45.34 | 45.62 | 66,391 | +0.11(+0.23%) |
Jul 21, 2016 | 46.12 | 46.75 | 45.45 | 45.51 | 100,226 | -0.63(-1.37%) |
Jul 20, 2016 | 45.82 | 46.45 | 45.26 | 46.14 | 157,177 | +0.04(+0.09%) |
Jul 19, 2016 | 46.48 | 46.55 | 45.98 | 46.10 | 125,048 | -0.54(-1.16%) |
Jul 18, 2016 | 46.69 | 46.69 | 46.01 | 46.64 | 169,180 | +0.07(+0.14%) |
Jul 15, 2016 | 46.99 | 47.16 | 46.43 | 46.58 | 64,723 | -0.24(-0.51%) |
Jul 14, 2016 | 46.80 | 47.40 | 46.70 | 46.81 | 125,321 | +0.11(+0.25%) |
Jul 13, 2016 | 47.36 | 47.60 | 46.11 | 46.70 | 237,825 | -0.82(-1.73%) |
Jul 12, 2016 | 46.67 | 47.84 | 46.66 | 47.52 | 186,168 | +1.71(+3.74%) |
Jul 11, 2016 | 46.12 | 46.34 | 45.80 | 45.80 | 155,106 | -0.05(-0.11%) |
Jul 08, 2016 | 45.76 | 46.00 | 45.12 | 45.85 | 88,980 | +0.74(+1.64%) |
Jul 07, 2016 | 46.23 | 46.75 | 44.85 | 45.12 | 183,191 | -0.66(-1.43%) |
Jul 06, 2016 | 45.36 | 45.79 | 44.92 | 45.77 | 210,746 | +0.10(+0.22%) |
Jul 05, 2016 | 46.24 | 46.38 | 45.06 | 45.67 | 355,802 | -1.49(-3.16%) |