Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.08 | 50.22 | 49.72 | 49.98 | 1,498,064 | +0.18(+0.37%) |
Sep 29, 2016 | 50.30 | 50.47 | 49.73 | 49.80 | 1,298,528 | -0.52(-1.04%) |
Sep 28, 2016 | 50.28 | 50.42 | 49.89 | 50.32 | 1,418,824 | +0.17(+0.34%) |
Sep 27, 2016 | 49.87 | 50.15 | 49.85 | 50.15 | 1,925,315 | +0.11(+0.22%) |
Sep 26, 2016 | 49.86 | 50.04 | 49.70 | 50.04 | 1,848,400 | +0.04(+0.08%) |
Sep 23, 2016 | 50.41 | 50.42 | 49.91 | 50.00 | 2,024,787 | -0.29(-0.58%) |
Sep 22, 2016 | 50.42 | 50.53 | 50.13 | 50.30 | 3,060,779 | +0.27(+0.53%) |
Sep 21, 2016 | 50.04 | 50.07 | 49.61 | 50.03 | 3,688,406 | +0.25(+0.51%) |
Sep 20, 2016 | 49.88 | 50.09 | 49.25 | 49.78 | 3,094,799 | +0.25(+0.51%) |
Sep 19, 2016 | 49.50 | 49.92 | 49.31 | 49.53 | 2,985,336 | +0.16(+0.33%) |
Sep 16, 2016 | 49.88 | 49.88 | 49.28 | 49.36 | 4,575,712 | -0.63(-1.25%) |
Sep 15, 2016 | 50.04 | 50.16 | 49.83 | 49.99 | 3,408,717 | +0.04(+0.08%) |
Sep 14, 2016 | 49.63 | 50.45 | 49.63 | 49.95 | 4,257,912 | +0.14(+0.27%) |
Sep 13, 2016 | 49.78 | 50.40 | 49.50 | 49.81 | 5,668,617 | -0.39(-0.77%) |
Sep 12, 2016 | 49.50 | 50.35 | 49.44 | 50.20 | 7,060,177 | +0.40(+0.81%) |
Sep 09, 2016 | 50.45 | 50.90 | 49.39 | 49.80 | 6,393,978 | -0.86(-1.69%) |
Sep 08, 2016 | 50.13 | 50.83 | 49.73 | 50.66 | 8,329,033 | +1.08(+2.17%) |
Sep 07, 2016 | 49.93 | 50.76 | 48.93 | 49.58 | 10,986,626 | -0.43(-0.86%) |
Sep 06, 2016 | 50.27 | 50.76 | 49.03 | 50.01 | 8,137,082 | -0.27(-0.53%) |
Sep 02, 2016 | 50.23 | 50.27 | 50.27 | 50.27 | 5,321,560 | +0.00(+0.00%) |
Sep 01, 2016 | 50.06 | 51.33 | 49.93 | 50.27 | 6,256,129 | +0.31(+0.61%) |
Aug 31, 2016 | 50.42 | 50.50 | 49.33 | 49.97 | 5,896,245 | -0.61(-1.20%) |
Aug 30, 2016 | 52.19 | 52.46 | 50.42 | 50.57 | 6,546,170 | -0.69(-1.34%) |
Aug 29, 2016 | 50.38 | 51.49 | 50.14 | 51.26 | 2,214,650 | +0.67(+1.32%) |
Aug 26, 2016 | 50.91 | 50.99 | 50.29 | 50.60 | 2,341,389 | -0.19(-0.38%) |
Aug 25, 2016 | 50.61 | 51.25 | 50.61 | 50.79 | 2,430,994 | -0.11(-0.21%) |
Aug 24, 2016 | 50.63 | 51.39 | 50.61 | 50.90 | 3,920,969 | +0.09(+0.17%) |
Aug 23, 2016 | 49.86 | 50.83 | 49.53 | 50.81 | 3,678,974 | +1.01(+2.03%) |
Aug 22, 2016 | 49.63 | 49.80 | 49.20 | 49.80 | 3,610,404 | +0.16(+0.33%) |
Aug 19, 2016 | 48.67 | 49.72 | 48.67 | 49.63 | 4,847,618 | +0.54(+1.10%) |
Aug 18, 2016 | 48.14 | 49.18 | 47.93 | 49.10 | 5,471,628 | +1.12(+2.33%) |
Aug 17, 2016 | 48.24 | 48.48 | 47.91 | 47.98 | 2,529,964 | -0.27(-0.56%) |
Aug 16, 2016 | 48.72 | 48.80 | 48.23 | 48.25 | 4,044,284 | -0.04(-0.08%) |
Aug 15, 2016 | 48.48 | 48.70 | 48.21 | 48.29 | 2,125,372 | -0.14(-0.30%) |
Aug 12, 2016 | 48.01 | 48.59 | 47.91 | 48.44 | 1,423,336 | +0.04(+0.08%) |
Aug 11, 2016 | 48.38 | 48.54 | 48.18 | 48.39 | 1,786,784 | +0.20(+0.42%) |
Aug 10, 2016 | 48.74 | 48.85 | 48.07 | 48.19 | 3,037,051 | -0.55(-1.13%) |
Aug 09, 2016 | 48.50 | 49.06 | 48.50 | 48.74 | 2,466,120 | +0.30(+0.62%) |
Aug 08, 2016 | 48.54 | 48.82 | 48.35 | 48.44 | 2,549,169 | +0.07(+0.15%) |
Aug 05, 2016 | 48.18 | 48.54 | 47.98 | 48.37 | 2,349,102 | +0.44(+0.92%) |
Aug 04, 2016 | 47.75 | 48.34 | 47.75 | 47.92 | 2,405,781 | -0.05(-0.10%) |
Aug 03, 2016 | 47.60 | 48.16 | 47.60 | 47.97 | 3,378,357 | +0.20(+0.41%) |
Aug 02, 2016 | 49.23 | 49.45 | 47.76 | 47.77 | 4,608,552 | -1.62(-3.28%) |
Aug 01, 2016 | 48.69 | 49.66 | 48.69 | 49.40 | 4,328,655 | -0.33(-0.67%) |
Jul 29, 2016 | 49.61 | 49.84 | 49.30 | 49.73 | 2,330,766 | +0.01(+0.01%) |
Jul 28, 2016 | 49.59 | 49.96 | 49.31 | 49.72 | 2,130,147 | +0.14(+0.27%) |
Jul 27, 2016 | 49.77 | 49.85 | 49.15 | 49.59 | 3,500,126 | +0.06(+0.12%) |
Jul 26, 2016 | 49.10 | 49.74 | 49.10 | 49.53 | 3,122,587 | +0.15(+0.30%) |
Jul 25, 2016 | 49.18 | 49.76 | 49.10 | 49.38 | 4,189,371 | +0.62(+1.27%) |
Jul 22, 2016 | 48.17 | 48.99 | 48.07 | 48.76 | 2,874,273 | +0.59(+1.22%) |
Jul 21, 2016 | 47.54 | 48.93 | 47.37 | 48.17 | 6,113,761 | +0.50(+1.06%) |
Jul 20, 2016 | 46.71 | 47.99 | 46.56 | 47.67 | 5,791,027 | +1.17(+2.52%) |
Jul 19, 2016 | 46.73 | 47.23 | 45.83 | 46.49 | 13,433,268 | +3.86(+9.05%) |
Jul 18, 2016 | 42.56 | 42.93 | 42.34 | 42.64 | 8,047,014 | +0.34(+0.81%) |
Jul 15, 2016 | 41.78 | 42.47 | 41.45 | 42.30 | 2,853,403 | +0.70(+1.69%) |
Jul 14, 2016 | 41.88 | 42.10 | 41.56 | 41.59 | 1,891,027 | +0.05(+0.13%) |
Jul 13, 2016 | 41.78 | 41.83 | 41.07 | 41.54 | 2,812,287 | -0.13(-0.31%) |
Jul 12, 2016 | 41.03 | 41.76 | 40.78 | 41.67 | 3,140,040 | +1.08(+2.65%) |
Jul 11, 2016 | 40.40 | 40.99 | 40.40 | 40.59 | 2,627,872 | +0.27(+0.66%) |
Jul 08, 2016 | 39.85 | 40.39 | 39.47 | 40.33 | 2,784,437 | +0.85(+2.16%) |
Jul 07, 2016 | 39.30 | 39.71 | 38.86 | 39.47 | 1,904,367 | +0.43(+1.10%) |
Jul 06, 2016 | 38.54 | 39.15 | 38.22 | 39.05 | 2,220,098 | +0.48(+1.25%) |
Jul 05, 2016 | 39.10 | 39.33 | 38.34 | 38.56 | 2,064,708 | -0.97(-2.45%) |