Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 51.34 | 51.42 | 51.25 | 51.34 | 3,175 | +0.06(+0.13%) |
Sep 29, 2016 | 51.28 | 51.28 | 51.28 | 51.28 | 400 | +0.74(+1.46%) |
Sep 28, 2016 | 50.54 | 50.54 | 50.54 | 50.54 | 145 | -0.32(-0.63%) |
Sep 27, 2016 | 50.86 | 50.86 | 50.86 | 50.86 | 113 | -0.18(-0.35%) |
Sep 26, 2016 | 51.04 | 51.04 | 51.04 | 51.04 | 130 | -0.94(-1.81%) |
Sep 22, 2016 | 51.98 | 51.98 | 51.98 | 24 | +1.02(+2.00%) | |
Sep 21, 2016 | 51.31 | 51.31 | 50.96 | 50.96 | 404 | +1.35(+2.72%) |
Sep 19, 2016 | 49.61 | 49.61 | 49.61 | 256 | +0.49(+1.00%) | |
Sep 16, 2016 | 49.35 | 49.35 | 49.12 | 49.12 | 1,143 | -0.53(-1.07%) |
Sep 14, 2016 | 49.65 | 49.65 | 49.65 | 190 | -0.34(-0.68%) | |
Sep 13, 2016 | 50.64 | 50.64 | 49.99 | 49.99 | 1,261 | -1.52(-2.95%) |
Sep 12, 2016 | 51.51 | 51.51 | 51.51 | 51.51 | 347 | +0.46(+0.90%) |
Sep 09, 2016 | 51.05 | 51.05 | 51.05 | 51.05 | 361 | -0.15(-0.29%) |
Sep 07, 2016 | 51.20 | 51.20 | 51.20 | 153 | +0.76(+1.51%) | |
Sep 06, 2016 | 50.48 | 50.48 | 50.44 | 50.44 | 623 | +0.64(+1.29%) |
Sep 02, 2016 | 49.80 | 49.80 | 49.80 | 0 | -0.31(-0.62%) | |
Sep 01, 2016 | 50.20 | 50.23 | 50.09 | 50.11 | 1,361 | +0.15(+0.30%) |
Aug 31, 2016 | 49.96 | 49.96 | 49.96 | 49.96 | 389 | +0.36(+0.73%) |
Aug 30, 2016 | 49.88 | 49.89 | 49.60 | 49.60 | 687 | -0.33(-0.66%) |
Aug 29, 2016 | 49.93 | 49.93 | 49.93 | 49.93 | 481 | -0.29(-0.58%) |
Aug 26, 2016 | 50.21 | 50.26 | 50.21 | 50.22 | 871 | +0.18(+0.36%) |
Aug 25, 2016 | 49.84 | 50.04 | 49.84 | 50.04 | 495 | +0.06(+0.12%) |
Aug 23, 2016 | 49.98 | 49.98 | 49.98 | 93 | -0.15(-0.30%) | |
Aug 22, 2016 | 50.35 | 50.35 | 50.13 | 50.13 | 608 | +0.01(+0.01%) |
Aug 19, 2016 | 50.12 | 50.12 | 50.12 | 50.12 | 759 | +1.12(+2.30%) |
Aug 18, 2016 | 49.00 | 49.00 | 49.00 | 49.00 | 272 | -0.29(-0.59%) |
Aug 17, 2016 | 49.32 | 49.32 | 49.29 | 49.29 | 366 | +1.19(+2.47%) |
Aug 16, 2016 | 48.38 | 48.38 | 48.10 | 48.10 | 1,007 | -0.91(-1.86%) |
Aug 11, 2016 | 49.01 | 49.01 | 49.01 | 124 | +0.65(+1.34%) | |
Aug 10, 2016 | 48.36 | 48.36 | 48.36 | 48.36 | 174 | -0.44(-0.90%) |
Aug 09, 2016 | 48.81 | 48.81 | 48.79 | 48.80 | 1,076 | +1.06(+2.22%) |
Aug 08, 2016 | 47.74 | 47.74 | 47.74 | 47.74 | 884 | +0.41(+0.87%) |
Aug 05, 2016 | 47.33 | 47.33 | 47.33 | 47.33 | 262 | +0.25(+0.53%) |
Aug 04, 2016 | 46.91 | 47.08 | 46.91 | 47.08 | 574 | +1.40(+3.06%) |
Aug 03, 2016 | 45.51 | 45.75 | 45.51 | 45.68 | 1,768 | +0.32(+0.71%) |
Aug 02, 2016 | 45.50 | 45.84 | 45.20 | 45.36 | 5,523 | -0.62(-1.36%) |
Aug 01, 2016 | 45.91 | 46.11 | 45.89 | 45.98 | 1,261 | -0.32(-0.68%) |
Jul 29, 2016 | 46.49 | 46.49 | 46.30 | 46.30 | 427 | +0.14(+0.31%) |
Jul 28, 2016 | 46.22 | 46.22 | 46.16 | 46.16 | 491 | -0.12(-0.26%) |
Jul 27, 2016 | 46.16 | 46.29 | 46.05 | 46.28 | 1,047 | -0.13(-0.28%) |
Jul 26, 2016 | 46.39 | 46.41 | 46.35 | 46.41 | 1,050 | -0.30(-0.64%) |
Jul 25, 2016 | 46.66 | 46.71 | 46.66 | 46.71 | 1,758 | -0.47(-1.00%) |
Jul 22, 2016 | 47.19 | 47.34 | 47.18 | 47.18 | 1,668 | +0.43(+0.92%) |
Jul 21, 2016 | 46.89 | 47.32 | 46.73 | 46.75 | 1,792 | -0.69(-1.45%) |
Jul 20, 2016 | 47.47 | 47.51 | 47.36 | 47.44 | 1,756 | -0.29(-0.62%) |
Jul 19, 2016 | 48.22 | 48.22 | 47.69 | 47.73 | 3,006 | -0.44(-0.92%) |
Jul 18, 2016 | 48.17 | 48.17 | 48.17 | 48.17 | 333 | +0.34(+0.72%) |
Jul 15, 2016 | 47.83 | 47.83 | 47.83 | 47.83 | 480 | +0.03(+0.06%) |
Jul 14, 2016 | 47.20 | 47.84 | 47.20 | 47.80 | 2,433 | +0.23(+0.48%) |
Jul 13, 2016 | 47.55 | 47.65 | 47.51 | 47.57 | 2,660 | +0.07(+0.14%) |
Jul 12, 2016 | 47.88 | 47.88 | 47.10 | 47.50 | 4,706 | -0.21(-0.43%) |
Jul 11, 2016 | 47.50 | 47.94 | 47.35 | 47.71 | 3,005 | +1.14(+2.45%) |
Jul 08, 2016 | 46.57 | 45.86 | 46.57 | 5,378 | +0.86(+1.88%) | |
Jul 07, 2016 | 45.70 | 46.03 | 45.70 | 45.71 | 2,260 | +0.07(+0.15%) |
Jul 05, 2016 | 46.24 | 46.24 | 45.64 | 45.64 | 785 | +0.71(+1.59%) |