Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.63 | 52.24 | 50.31 | 52.04 | 128,515 | +1.60(+3.16%) |
Sep 29, 2016 | 51.22 | 51.22 | 50.22 | 50.44 | 85,084 | -0.78(-1.52%) |
Sep 28, 2016 | 50.69 | 51.27 | 50.36 | 51.22 | 80,818 | +0.66(+1.31%) |
Sep 27, 2016 | 49.82 | 50.88 | 49.67 | 50.56 | 96,440 | +0.85(+1.71%) |
Sep 26, 2016 | 49.96 | 50.35 | 49.65 | 49.70 | 104,492 | -0.43(-0.86%) |
Sep 23, 2016 | 51.40 | 51.40 | 50.12 | 50.14 | 74,293 | -1.39(-2.70%) |
Sep 22, 2016 | 50.90 | 51.63 | 50.19 | 51.52 | 134,028 | +1.64(+3.29%) |
Sep 21, 2016 | 49.27 | 49.95 | 48.87 | 49.88 | 58,327 | +0.99(+2.02%) |
Sep 20, 2016 | 50.56 | 50.56 | 48.88 | 48.90 | 118,049 | -1.17(-2.35%) |
Sep 19, 2016 | 49.31 | 50.18 | 49.22 | 50.07 | 108,505 | +1.15(+2.35%) |
Sep 16, 2016 | 49.93 | 49.93 | 48.40 | 48.92 | 300,382 | -0.28(-0.57%) |
Sep 15, 2016 | 48.19 | 49.32 | 47.60 | 49.20 | 82,962 | +1.12(+2.33%) |
Sep 14, 2016 | 48.10 | 49.10 | 47.84 | 48.08 | 91,384 | -0.28(-0.57%) |
Sep 13, 2016 | 49.49 | 49.66 | 48.28 | 48.36 | 124,450 | -1.71(-3.42%) |
Sep 12, 2016 | 48.78 | 50.18 | 48.44 | 50.07 | 115,674 | +0.81(+1.64%) |
Sep 09, 2016 | 50.84 | 50.92 | 49.23 | 49.27 | 117,370 | -2.08(-4.05%) |
Sep 08, 2016 | 51.53 | 51.82 | 51.22 | 51.35 | 66,690 | -0.34(-0.66%) |
Sep 07, 2016 | 51.07 | 51.64 | 50.08 | 51.69 | 112,800 | +0.48(+0.95%) |
Sep 06, 2016 | 52.05 | 52.05 | 51.09 | 51.20 | 100,712 | -0.91(-1.75%) |
Sep 02, 2016 | 52.00 | 52.12 | 52.12 | 52.12 | 130,834 | +0.55(+1.06%) |
Sep 01, 2016 | 52.17 | 52.27 | 51.44 | 51.57 | 110,948 | -0.65(-1.25%) |
Aug 31, 2016 | 52.16 | 52.54 | 51.60 | 52.22 | 103,518 | -0.03(-0.05%) |
Aug 30, 2016 | 52.36 | 52.43 | 51.81 | 52.25 | 73,674 | +0.02(+0.03%) |
Aug 29, 2016 | 51.66 | 52.39 | 51.66 | 52.23 | 66,756 | +0.63(+1.22%) |
Aug 26, 2016 | 51.83 | 52.56 | 51.41 | 51.61 | 69,944 | -0.24(-0.47%) |
Aug 25, 2016 | 51.31 | 51.96 | 51.25 | 51.85 | 80,026 | +0.34(+0.66%) |
Aug 24, 2016 | 51.70 | 51.87 | 51.27 | 51.51 | 59,970 | -0.12(-0.23%) |
Aug 23, 2016 | 51.39 | 51.74 | 51.28 | 51.62 | 93,643 | +0.61(+1.20%) |
Aug 22, 2016 | 50.70 | 51.07 | 50.30 | 51.01 | 71,896 | +0.02(+0.04%) |
Aug 19, 2016 | 50.40 | 51.20 | 49.95 | 51.00 | 119,023 | +0.38(+0.74%) |
Aug 18, 2016 | 49.43 | 50.63 | 49.42 | 50.62 | 171,869 | +1.07(+2.15%) |
Aug 17, 2016 | 49.44 | 49.80 | 49.11 | 49.55 | 93,078 | +0.12(+0.24%) |
Aug 16, 2016 | 49.91 | 50.03 | 49.40 | 49.44 | 70,541 | -0.65(-1.31%) |
Aug 15, 2016 | 49.21 | 50.34 | 49.02 | 50.09 | 103,758 | +1.07(+2.18%) |
Aug 12, 2016 | 49.33 | 49.61 | 48.87 | 49.02 | 111,365 | -0.35(-0.70%) |
Aug 11, 2016 | 49.50 | 49.95 | 49.14 | 49.37 | 152,765 | -0.01(-0.02%) |
Aug 10, 2016 | 50.11 | 50.12 | 49.36 | 49.38 | 103,581 | -0.64(-1.28%) |
Aug 09, 2016 | 49.74 | 50.04 | 49.40 | 50.02 | 85,730 | +0.17(+0.34%) |
Aug 08, 2016 | 49.95 | 50.22 | 49.71 | 49.85 | 71,138 | -0.20(-0.41%) |
Aug 05, 2016 | 49.51 | 50.36 | 49.51 | 50.05 | 282,985 | +0.96(+1.96%) |
Aug 04, 2016 | 49.20 | 49.45 | 48.99 | 49.09 | 93,186 | -0.11(-0.22%) |
Aug 03, 2016 | 48.91 | 49.22 | 48.72 | 49.20 | 87,427 | +0.10(+0.20%) |
Aug 02, 2016 | 49.65 | 49.94 | 49.05 | 49.10 | 87,172 | -0.76(-1.52%) |
Aug 01, 2016 | 49.71 | 49.98 | 49.20 | 49.86 | 117,990 | +0.05(+0.11%) |
Jul 29, 2016 | 49.08 | 49.98 | 48.75 | 49.81 | 195,824 | +0.78(+1.58%) |
Jul 28, 2016 | 49.44 | 49.44 | 48.72 | 49.03 | 191,518 | -0.24(-0.49%) |
Jul 27, 2016 | 49.35 | 49.50 | 49.12 | 49.27 | 122,888 | -0.12(-0.23%) |
Jul 26, 2016 | 49.52 | 49.82 | 49.35 | 49.39 | 136,707 | -0.06(-0.13%) |
Jul 25, 2016 | 49.74 | 50.05 | 49.26 | 49.45 | 99,745 | -0.49(-0.98%) |
Jul 22, 2016 | 50.12 | 50.20 | 48.76 | 49.94 | 223,112 | -0.89(-1.75%) |
Jul 21, 2016 | 51.87 | 52.13 | 50.07 | 50.83 | 187,615 | -0.46(-0.90%) |
Jul 20, 2016 | 51.08 | 51.68 | 50.06 | 51.29 | 114,347 | +0.38(+0.75%) |
Jul 19, 2016 | 51.16 | 51.51 | 50.55 | 50.91 | 185,725 | -0.49(-0.95%) |
Jul 18, 2016 | 51.11 | 51.44 | 50.79 | 51.40 | 102,407 | +0.30(+0.59%) |
Jul 15, 2016 | 50.86 | 51.20 | 50.30 | 51.10 | 172,781 | +0.52(+1.02%) |
Jul 14, 2016 | 49.92 | 50.64 | 49.86 | 50.58 | 248,391 | +0.66(+1.32%) |
Jul 13, 2016 | 50.13 | 50.13 | 49.48 | 49.92 | 160,512 | +0.17(+0.34%) |
Jul 12, 2016 | 48.48 | 49.79 | 48.32 | 49.75 | 233,581 | +1.55(+3.22%) |
Jul 11, 2016 | 47.64 | 48.25 | 47.39 | 48.20 | 116,932 | +0.95(+2.02%) |
Jul 08, 2016 | 46.69 | 47.43 | 46.07 | 47.25 | 112,760 | +1.18(+2.55%) |
Jul 07, 2016 | 46.13 | 46.70 | 45.79 | 46.07 | 76,032 | -0.09(-0.19%) |
Jul 06, 2016 | 45.85 | 46.40 | 45.68 | 46.16 | 103,852 | -0.04(-0.08%) |
Jul 05, 2016 | 46.54 | 46.89 | 45.91 | 46.20 | 91,501 | -0.76(-1.61%) |