Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.12 | 50.33 | 50.11 | 50.12 | 42,830 | +0.23(+0.45%) |
Sep 29, 2016 | 50.23 | 50.30 | 49.77 | 49.90 | 281,733 | -0.43(-0.85%) |
Sep 28, 2016 | 49.95 | 50.33 | 49.71 | 50.33 | 259,085 | +0.48(+0.97%) |
Sep 27, 2016 | 49.78 | 50.02 | 49.66 | 49.84 | 41,744 | +0.02(+0.03%) |
Sep 26, 2016 | 49.99 | 50.04 | 49.81 | 49.83 | 113,056 | -0.27(-0.53%) |
Sep 23, 2016 | 50.15 | 50.27 | 50.10 | 50.10 | 56,908 | -0.17(-0.34%) |
Sep 22, 2016 | 50.10 | 50.34 | 50.10 | 50.27 | 64,824 | +0.43(+0.86%) |
Sep 21, 2016 | 49.39 | 49.89 | 49.24 | 49.84 | 192,246 | +0.64(+1.30%) |
Sep 20, 2016 | 49.46 | 49.49 | 49.20 | 49.20 | 59,863 | -0.08(-0.17%) |
Sep 19, 2016 | 49.41 | 49.53 | 49.27 | 49.28 | 41,729 | +0.05(+0.09%) |
Sep 16, 2016 | 49.22 | 49.30 | 49.03 | 49.24 | 70,790 | -0.15(-0.30%) |
Sep 15, 2016 | 48.98 | 49.49 | 48.95 | 49.39 | 57,219 | +0.39(+0.79%) |
Sep 14, 2016 | 49.14 | 49.43 | 48.85 | 49.00 | 61,799 | -0.14(-0.28%) |
Sep 13, 2016 | 49.70 | 49.70 | 48.98 | 49.13 | 69,427 | -0.91(-1.82%) |
Sep 12, 2016 | 49.11 | 50.14 | 49.08 | 50.04 | 89,581 | +0.74(+1.51%) |
Sep 09, 2016 | 50.43 | 50.43 | 49.30 | 49.30 | 143,515 | -1.47(-2.89%) |
Sep 08, 2016 | 50.79 | 50.87 | 50.64 | 50.76 | 58,145 | -0.05(-0.10%) |
Sep 07, 2016 | 50.73 | 50.84 | 50.64 | 50.82 | 48,494 | +0.07(+0.13%) |
Sep 06, 2016 | 50.49 | 50.75 | 50.43 | 50.75 | 62,490 | +0.35(+0.69%) |
Sep 02, 2016 | 50.27 | 50.40 | 50.40 | 50.40 | 55,222 | +0.34(+0.68%) |
Sep 01, 2016 | 50.01 | 50.07 | 49.79 | 50.07 | 54,088 | +0.05(+0.09%) |
Aug 31, 2016 | 50.06 | 50.15 | 49.79 | 50.02 | 46,913 | -0.10(-0.19%) |
Aug 30, 2016 | 50.31 | 50.31 | 50.00 | 50.12 | 50,191 | -0.15(-0.30%) |
Aug 29, 2016 | 49.97 | 50.31 | 49.97 | 50.27 | 65,148 | +0.32(+0.65%) |
Aug 26, 2016 | 50.31 | 50.59 | 49.79 | 49.95 | 60,178 | -0.28(-0.55%) |
Aug 25, 2016 | 50.16 | 50.39 | 50.16 | 50.22 | 112,964 | -0.02(-0.04%) |
Aug 24, 2016 | 50.38 | 50.38 | 50.18 | 50.25 | 127,737 | -0.17(-0.34%) |
Aug 23, 2016 | 50.44 | 50.58 | 50.42 | 50.42 | 36,521 | +0.07(+0.13%) |
Aug 22, 2016 | 50.31 | 50.43 | 50.16 | 50.35 | 56,808 | -0.04(-0.08%) |
Aug 19, 2016 | 50.54 | 50.57 | 50.24 | 50.39 | 34,629 | -0.30(-0.59%) |
Aug 18, 2016 | 50.51 | 50.69 | 50.43 | 50.69 | 54,411 | +0.24(+0.48%) |
Aug 17, 2016 | 50.28 | 50.49 | 50.06 | 50.45 | 51,547 | +0.15(+0.30%) |
Aug 16, 2016 | 50.56 | 50.56 | 50.30 | 50.30 | 87,202 | -0.34(-0.67%) |
Aug 15, 2016 | 50.75 | 50.82 | 50.64 | 50.64 | 44,725 | +0.04(+0.07%) |
Aug 12, 2016 | 50.60 | 50.79 | 50.59 | 50.60 | 54,552 | +0.02(+0.03%) |
Aug 11, 2016 | 50.50 | 50.64 | 50.43 | 50.59 | 76,392 | +0.22(+0.43%) |
Aug 10, 2016 | 50.53 | 50.59 | 50.29 | 50.37 | 50,970 | -0.07(-0.13%) |
Aug 09, 2016 | 50.44 | 50.55 | 50.40 | 50.44 | 43,116 | -0.01(-0.01%) |
Aug 08, 2016 | 50.49 | 50.54 | 50.40 | 50.44 | 111,525 | +0.05(+0.10%) |
Aug 05, 2016 | 50.36 | 50.42 | 50.27 | 50.39 | 40,877 | +0.26(+0.52%) |
Aug 04, 2016 | 50.17 | 50.28 | 50.09 | 50.13 | 43,467 | -0.01(-0.01%) |
Aug 03, 2016 | 50.15 | 50.15 | 49.93 | 50.14 | 68,651 | -0.02(-0.04%) |
Aug 02, 2016 | 50.44 | 50.50 | 49.98 | 50.16 | 88,236 | -0.31(-0.62%) |
Aug 01, 2016 | 50.74 | 50.78 | 50.41 | 50.47 | 204,453 | -0.31(-0.61%) |
Jul 29, 2016 | 50.40 | 50.80 | 50.38 | 50.78 | 64,087 | +0.26(+0.52%) |
Jul 28, 2016 | 50.43 | 50.59 | 50.19 | 50.52 | 70,619 | +0.01(+0.03%) |
Jul 27, 2016 | 50.86 | 50.86 | 50.28 | 50.50 | 104,024 | -0.31(-0.62%) |
Jul 26, 2016 | 50.98 | 51.07 | 50.69 | 50.82 | 91,792 | -0.22(-0.44%) |
Jul 25, 2016 | 51.17 | 51.17 | 50.89 | 51.04 | 67,260 | -0.21(-0.41%) |
Jul 22, 2016 | 50.96 | 51.25 | 50.96 | 51.25 | 74,949 | +0.28(+0.56%) |
Jul 21, 2016 | 51.02 | 51.11 | 50.80 | 50.97 | 93,406 | -0.04(-0.07%) |
Jul 20, 2016 | 51.06 | 51.09 | 50.90 | 51.01 | 115,954 | -0.01(-0.03%) |
Jul 19, 2016 | 51.05 | 51.05 | 50.90 | 51.02 | 79,747 | -0.11(-0.22%) |
Jul 18, 2016 | 51.09 | 51.17 | 50.94 | 51.13 | 89,912 | +0.04(+0.09%) |
Jul 15, 2016 | 51.16 | 51.18 | 50.89 | 51.09 | 103,965 | +0.13(+0.25%) |
Jul 14, 2016 | 51.00 | 51.12 | 50.85 | 50.96 | 80,615 | +0.04(+0.09%) |
Jul 13, 2016 | 50.84 | 50.93 | 50.66 | 50.92 | 97,006 | +0.15(+0.29%) |
Jul 12, 2016 | 50.79 | 50.90 | 50.61 | 50.77 | 138,054 | +0.18(+0.35%) |
Jul 11, 2016 | 50.46 | 50.69 | 50.33 | 50.59 | 131,329 | +0.26(+0.52%) |
Jul 08, 2016 | 50.01 | 50.38 | 49.71 | 50.33 | 77,497 | +0.62(+1.25%) |
Jul 07, 2016 | 50.07 | 50.12 | 49.54 | 49.71 | 107,255 | -0.31(-0.63%) |
Jul 06, 2016 | 49.70 | 50.04 | 49.45 | 50.02 | 84,716 | +0.25(+0.50%) |
Jul 05, 2016 | 49.80 | 49.91 | 49.67 | 49.78 | 118,289 | -0.13(-0.25%) |