Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.16 | 49.89 | 49.10 | 49.57 | 538,433 | +0.14(+0.28%) |
Sep 29, 2016 | 49.91 | 49.91 | 49.07 | 49.43 | 321,004 | -0.47(-0.95%) |
Sep 28, 2016 | 50.43 | 50.54 | 49.45 | 49.91 | 468,382 | -0.60(-1.19%) |
Sep 27, 2016 | 49.72 | 50.89 | 49.72 | 50.51 | 535,927 | +0.64(+1.29%) |
Sep 26, 2016 | 49.25 | 50.12 | 49.20 | 49.87 | 373,687 | +0.44(+0.88%) |
Sep 23, 2016 | 49.75 | 50.34 | 49.35 | 49.43 | 484,486 | -0.25(-0.50%) |
Sep 22, 2016 | 47.74 | 49.78 | 47.52 | 49.68 | 747,187 | +2.29(+4.84%) |
Sep 21, 2016 | 46.19 | 47.47 | 45.98 | 47.39 | 568,652 | +1.38(+3.01%) |
Sep 20, 2016 | 46.72 | 47.01 | 45.96 | 46.00 | 684,253 | -0.63(-1.36%) |
Sep 19, 2016 | 48.21 | 48.27 | 46.54 | 46.63 | 742,457 | -1.38(-2.88%) |
Sep 16, 2016 | 48.27 | 48.37 | 47.84 | 48.02 | 689,910 | -0.28(-0.57%) |
Sep 15, 2016 | 47.54 | 48.64 | 47.25 | 48.30 | 661,289 | +0.76(+1.60%) |
Sep 14, 2016 | 47.84 | 48.17 | 47.25 | 47.53 | 367,041 | -0.06(-0.12%) |
Sep 13, 2016 | 49.33 | 49.99 | 46.65 | 47.59 | 733,067 | -1.92(-3.87%) |
Sep 12, 2016 | 48.47 | 49.63 | 47.57 | 49.51 | 1,053,823 | +0.56(+1.15%) |
Sep 09, 2016 | 51.03 | 51.34 | 48.76 | 48.95 | 911,312 | -2.50(-4.86%) |
Sep 08, 2016 | 51.76 | 51.85 | 51.34 | 51.45 | 343,437 | -0.39(-0.74%) |
Sep 07, 2016 | 51.29 | 51.85 | 51.17 | 51.84 | 532,844 | +0.42(+0.81%) |
Sep 06, 2016 | 51.62 | 52.34 | 51.07 | 51.42 | 493,187 | -0.10(-0.19%) |
Sep 02, 2016 | 50.82 | 51.52 | 51.52 | 51.52 | 835,919 | +0.74(+1.46%) |
Sep 01, 2016 | 50.54 | 50.95 | 50.39 | 50.78 | 440,952 | +0.01(+0.02%) |
Aug 31, 2016 | 50.85 | 50.98 | 50.47 | 50.77 | 310,791 | -0.12(-0.23%) |
Aug 30, 2016 | 50.43 | 50.91 | 50.36 | 50.89 | 486,405 | +0.28(+0.55%) |
Aug 29, 2016 | 50.67 | 50.92 | 50.40 | 50.61 | 356,042 | -0.10(-0.20%) |
Aug 26, 2016 | 50.45 | 50.96 | 50.32 | 50.71 | 372,619 | +0.17(+0.33%) |
Aug 25, 2016 | 49.95 | 50.84 | 49.63 | 50.54 | 399,660 | +0.63(+1.27%) |
Aug 24, 2016 | 49.35 | 50.93 | 49.27 | 49.91 | 674,902 | +0.49(+1.00%) |
Aug 23, 2016 | 48.85 | 49.74 | 48.73 | 49.41 | 563,355 | +0.81(+1.67%) |
Aug 22, 2016 | 48.39 | 48.77 | 47.99 | 48.60 | 395,302 | +0.17(+0.35%) |
Aug 19, 2016 | 48.59 | 48.94 | 48.23 | 48.43 | 522,560 | -0.44(-0.91%) |
Aug 18, 2016 | 48.80 | 48.89 | 48.32 | 48.88 | 401,218 | +0.04(+0.08%) |
Aug 17, 2016 | 49.81 | 49.81 | 48.02 | 48.84 | 1,358,240 | -1.31(-2.60%) |
Aug 16, 2016 | 50.56 | 50.87 | 49.94 | 50.14 | 418,203 | -0.50(-1.00%) |
Aug 15, 2016 | 50.53 | 51.14 | 50.38 | 50.65 | 591,539 | +0.44(+0.87%) |
Aug 12, 2016 | 49.82 | 50.27 | 49.20 | 50.21 | 406,648 | +0.40(+0.79%) |
Aug 11, 2016 | 49.64 | 50.14 | 49.47 | 49.82 | 342,871 | +0.27(+0.54%) |
Aug 10, 2016 | 49.99 | 50.12 | 49.15 | 49.55 | 701,542 | -0.30(-0.60%) |
Aug 09, 2016 | 50.29 | 50.64 | 49.12 | 49.85 | 827,385 | -0.33(-0.65%) |
Aug 08, 2016 | 51.18 | 51.27 | 50.01 | 50.17 | 734,362 | -0.75(-1.48%) |
Aug 05, 2016 | 50.13 | 51.48 | 49.89 | 50.93 | 1,223,267 | +0.21(+0.41%) |
Aug 04, 2016 | 50.56 | 50.82 | 49.28 | 50.72 | 1,037,839 | +0.30(+0.59%) |
Aug 03, 2016 | 48.34 | 50.50 | 46.93 | 50.42 | 4,065,070 | +3.61(+7.71%) |
Aug 02, 2016 | 47.50 | 47.50 | 46.33 | 46.81 | 1,747,259 | -0.47(-1.00%) |
Aug 01, 2016 | 47.46 | 47.96 | 46.63 | 47.29 | 912,072 | +0.60(+1.29%) |
Jul 29, 2016 | 47.20 | 47.21 | 45.98 | 46.68 | 963,730 | -0.46(-0.99%) |
Jul 28, 2016 | 46.69 | 47.24 | 46.06 | 47.15 | 422,176 | +0.40(+0.85%) |
Jul 27, 2016 | 46.97 | 47.18 | 46.40 | 46.75 | 407,887 | -0.02(-0.04%) |
Jul 26, 2016 | 46.41 | 46.78 | 45.91 | 46.77 | 451,403 | +0.25(+0.53%) |
Jul 25, 2016 | 46.02 | 46.55 | 45.89 | 46.53 | 562,503 | +0.24(+0.51%) |
Jul 22, 2016 | 44.85 | 46.32 | 44.85 | 46.29 | 442,313 | +1.46(+3.27%) |
Jul 21, 2016 | 46.77 | 46.77 | 44.65 | 44.82 | 617,264 | -2.04(-4.35%) |
Jul 20, 2016 | 46.21 | 47.20 | 46.18 | 46.86 | 424,040 | +1.09(+2.38%) |
Jul 19, 2016 | 46.13 | 46.40 | 45.33 | 45.77 | 291,178 | -0.42(-0.90%) |
Jul 18, 2016 | 45.82 | 46.44 | 45.55 | 46.19 | 344,173 | +0.50(+1.10%) |
Jul 15, 2016 | 45.98 | 46.11 | 45.50 | 45.69 | 289,194 | -0.05(-0.11%) |
Jul 14, 2016 | 45.79 | 46.47 | 45.55 | 45.73 | 457,009 | +0.59(+1.31%) |
Jul 13, 2016 | 46.04 | 46.31 | 45.13 | 45.14 | 760,010 | -0.83(-1.81%) |
Jul 12, 2016 | 46.19 | 46.63 | 45.52 | 45.97 | 534,527 | +0.44(+0.96%) |
Jul 11, 2016 | 45.39 | 45.97 | 45.29 | 45.54 | 618,290 | +0.56(+1.25%) |
Jul 08, 2016 | 44.60 | 45.42 | 44.35 | 44.97 | 769,509 | +0.62(+1.40%) |
Jul 07, 2016 | 43.75 | 44.53 | 43.57 | 44.35 | 569,764 | +0.80(+1.84%) |
Jul 06, 2016 | 42.70 | 43.82 | 42.62 | 43.55 | 706,644 | +0.63(+1.47%) |
Jul 05, 2016 | 42.71 | 43.25 | 42.25 | 42.92 | 783,913 | -0.18(-0.41%) |