Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.16 | 47.22 | 46.11 | 47.03 | 682,371 | +0.32(+0.69%) |
Sep 29, 2016 | 48.65 | 48.95 | 46.57 | 46.71 | 766,505 | -2.10(-4.30%) |
Sep 28, 2016 | 49.78 | 50.27 | 48.28 | 48.81 | 665,812 | -0.98(-1.97%) |
Sep 27, 2016 | 49.41 | 50.08 | 48.60 | 49.79 | 1,038,664 | +1.21(+2.49%) |
Sep 26, 2016 | 49.50 | 49.67 | 48.34 | 48.58 | 643,906 | -1.00(-2.02%) |
Sep 23, 2016 | 51.21 | 51.39 | 49.51 | 49.58 | 1,053,334 | -1.42(-2.78%) |
Sep 22, 2016 | 50.50 | 51.35 | 50.20 | 51.00 | 560,677 | +0.52(+1.03%) |
Sep 21, 2016 | 49.94 | 50.88 | 49.13 | 50.48 | 688,151 | +0.71(+1.43%) |
Sep 20, 2016 | 50.18 | 50.23 | 49.31 | 49.77 | 1,015,835 | +0.08(+0.16%) |
Sep 19, 2016 | 50.24 | 50.73 | 49.11 | 49.69 | 740,325 | +0.17(+0.34%) |
Sep 16, 2016 | 47.97 | 50.20 | 47.78 | 49.52 | 2,104,167 | +1.18(+2.44%) |
Sep 15, 2016 | 47.67 | 48.45 | 46.86 | 48.34 | 593,712 | +0.69(+1.45%) |
Sep 14, 2016 | 47.29 | 48.32 | 46.98 | 47.65 | 1,048,026 | +0.49(+1.04%) |
Sep 13, 2016 | 47.29 | 47.47 | 46.08 | 47.16 | 608,148 | -0.58(-1.21%) |
Sep 12, 2016 | 44.92 | 47.86 | 44.75 | 47.74 | 710,808 | +2.36(+5.20%) |
Sep 09, 2016 | 46.76 | 47.10 | 45.36 | 45.38 | 886,572 | -2.04(-4.30%) |
Sep 08, 2016 | 47.55 | 47.93 | 47.17 | 47.42 | 729,980 | -0.18(-0.38%) |
Sep 07, 2016 | 46.62 | 47.85 | 46.47 | 47.60 | 856,072 | +0.88(+1.88%) |
Sep 06, 2016 | 45.38 | 46.76 | 45.20 | 46.72 | 1,173,606 | +1.60(+3.55%) |
Sep 02, 2016 | 45.17 | 45.12 | 45.12 | 45.12 | 976,400 | +0.38(+0.85%) |
Sep 01, 2016 | 43.98 | 44.80 | 43.69 | 44.74 | 691,580 | +0.97(+2.22%) |
Aug 31, 2016 | 44.00 | 44.31 | 43.69 | 43.77 | 523,678 | -0.19(-0.43%) |
Aug 30, 2016 | 44.53 | 44.98 | 43.77 | 43.96 | 779,633 | -0.51(-1.15%) |
Aug 29, 2016 | 44.65 | 44.91 | 43.75 | 44.47 | 408,692 | -0.03(-0.07%) |
Aug 26, 2016 | 44.21 | 45.02 | 43.72 | 44.50 | 589,058 | +0.33(+0.75%) |
Aug 25, 2016 | 44.56 | 44.99 | 43.62 | 44.17 | 1,142,742 | -0.28(-0.63%) |
Aug 24, 2016 | 46.48 | 47.60 | 44.41 | 44.45 | 1,065,152 | -2.05(-4.41%) |
Aug 23, 2016 | 45.66 | 46.88 | 45.53 | 46.50 | 926,555 | +1.15(+2.54%) |
Aug 22, 2016 | 44.73 | 45.36 | 44.20 | 45.35 | 686,309 | +0.96(+2.16%) |
Aug 19, 2016 | 45.01 | 45.01 | 43.86 | 44.39 | 662,850 | -0.86(-1.90%) |
Aug 18, 2016 | 45.27 | 45.90 | 44.44 | 45.25 | 964,366 | +0.06(+0.13%) |
Aug 17, 2016 | 46.75 | 47.12 | 45.06 | 45.19 | 659,969 | -1.58(-3.37%) |
Aug 16, 2016 | 47.89 | 48.02 | 46.67 | 46.77 | 519,450 | -1.27(-2.63%) |
Aug 15, 2016 | 46.84 | 48.30 | 46.84 | 48.03 | 613,836 | +1.36(+2.91%) |
Aug 12, 2016 | 46.83 | 46.83 | 46.17 | 46.67 | 362,023 | -0.14(-0.30%) |
Aug 11, 2016 | 46.21 | 47.18 | 45.73 | 46.81 | 604,320 | +0.69(+1.50%) |
Aug 10, 2016 | 47.38 | 47.38 | 45.77 | 46.12 | 672,475 | -1.24(-2.62%) |
Aug 09, 2016 | 47.33 | 47.89 | 47.01 | 47.36 | 424,155 | +0.16(+0.34%) |
Aug 08, 2016 | 48.49 | 48.69 | 47.12 | 47.20 | 640,889 | -1.39(-2.86%) |
Aug 05, 2016 | 48.77 | 49.13 | 48.19 | 48.59 | 522,795 | -0.32(-0.65%) |
Aug 04, 2016 | 49.70 | 49.99 | 48.84 | 48.91 | 408,379 | -0.64(-1.29%) |
Aug 03, 2016 | 48.54 | 49.74 | 48.01 | 49.55 | 638,422 | +0.90(+1.85%) |
Aug 02, 2016 | 49.23 | 49.95 | 47.81 | 48.65 | 938,944 | -0.91(-1.84%) |
Aug 01, 2016 | 49.92 | 50.78 | 49.17 | 49.56 | 889,052 | -0.34(-0.68%) |
Jul 29, 2016 | 49.00 | 50.06 | 48.28 | 49.90 | 1,435,697 | +1.77(+3.68%) |
Jul 28, 2016 | 51.07 | 51.50 | 47.23 | 48.13 | 1,712,971 | -3.65(-7.05%) |
Jul 27, 2016 | 51.33 | 52.27 | 50.52 | 51.78 | 1,225,698 | +0.77(+1.51%) |
Jul 26, 2016 | 51.57 | 51.88 | 49.95 | 51.01 | 837,963 | +0.89(+1.78%) |
Jul 25, 2016 | 49.87 | 50.31 | 49.28 | 50.12 | 653,038 | +0.32(+0.64%) |
Jul 22, 2016 | 49.02 | 49.89 | 48.56 | 49.80 | 467,779 | +0.83(+1.69%) |
Jul 21, 2016 | 48.74 | 49.88 | 48.35 | 48.97 | 810,679 | +0.36(+0.74%) |
Jul 20, 2016 | 47.48 | 48.70 | 47.34 | 48.61 | 837,691 | +1.34(+2.83%) |
Jul 19, 2016 | 47.56 | 48.19 | 46.73 | 47.27 | 579,339 | -0.59(-1.23%) |
Jul 18, 2016 | 47.75 | 47.96 | 46.69 | 47.86 | 651,550 | +0.28(+0.59%) |
Jul 15, 2016 | 47.47 | 48.09 | 46.99 | 47.58 | 871,998 | +0.00(+0.00%) |
Jul 14, 2016 | 48.16 | 48.58 | 47.52 | 47.58 | 735,383 | -0.28(-0.59%) |
Jul 13, 2016 | 49.52 | 50.15 | 47.77 | 47.86 | 819,325 | -1.19(-2.43%) |
Jul 12, 2016 | 50.22 | 50.61 | 48.97 | 49.05 | 980,995 | -0.14(-0.28%) |
Jul 11, 2016 | 49.07 | 49.98 | 48.91 | 49.19 | 1,166,503 | +0.24(+0.49%) |
Jul 08, 2016 | 47.77 | 49.17 | 48.04 | 48.95 | 924,911 | +0.91(+1.89%) |
Jul 07, 2016 | 46.06 | 48.35 | 45.99 | 48.04 | 1,260,499 | +2.93(+6.50%) |
Jul 05, 2016 | 45.81 | 46.23 | 44.36 | 45.11 | 519,135 | -0.41(-0.90%) |