Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.55 | 50.84 | 50.43 | 50.68 | 1,138,314 | +0.35(+0.70%) |
Sep 29, 2016 | 50.73 | 50.89 | 50.18 | 50.32 | 1,552,274 | -0.53(-1.05%) |
Sep 28, 2016 | 50.58 | 50.89 | 50.34 | 50.86 | 1,203,387 | +0.33(+0.64%) |
Sep 27, 2016 | 50.14 | 50.55 | 50.07 | 50.53 | 1,827,563 | +0.28(+0.56%) |
Sep 26, 2016 | 50.34 | 50.43 | 50.20 | 50.25 | 1,540,012 | -0.45(-0.90%) |
Sep 23, 2016 | 50.85 | 50.88 | 50.66 | 50.70 | 1,266,623 | -0.35(-0.69%) |
Sep 22, 2016 | 51.06 | 51.24 | 50.97 | 51.05 | 2,968,878 | +0.37(+0.73%) |
Sep 21, 2016 | 50.16 | 50.73 | 50.06 | 50.68 | 2,997,791 | +0.79(+1.58%) |
Sep 20, 2016 | 50.07 | 50.11 | 49.85 | 49.89 | 4,134,540 | +0.18(+0.36%) |
Sep 19, 2016 | 49.95 | 50.05 | 49.65 | 49.71 | 1,252,420 | +0.13(+0.26%) |
Sep 16, 2016 | 49.68 | 49.69 | 49.42 | 49.59 | 1,268,673 | -0.36(-0.72%) |
Sep 15, 2016 | 49.47 | 50.02 | 49.37 | 49.95 | 1,687,611 | +0.52(+1.06%) |
Sep 14, 2016 | 49.43 | 49.77 | 49.32 | 49.42 | 2,862,439 | -0.04(-0.09%) |
Sep 13, 2016 | 49.92 | 49.92 | 49.27 | 49.47 | 1,800,483 | -0.89(-1.77%) |
Sep 12, 2016 | 49.53 | 50.44 | 49.45 | 50.36 | 2,213,755 | +0.56(+1.12%) |
Sep 09, 2016 | 50.62 | 50.62 | 49.78 | 49.80 | 2,208,974 | -1.18(-2.32%) |
Sep 08, 2016 | 51.01 | 51.14 | 50.91 | 50.98 | 1,572,772 | -0.14(-0.27%) |
Sep 07, 2016 | 51.14 | 51.20 | 50.97 | 51.12 | 2,136,056 | -0.01(-0.02%) |
Sep 06, 2016 | 50.90 | 51.13 | 50.85 | 51.13 | 2,860,888 | +0.35(+0.69%) |
Sep 02, 2016 | 50.65 | 50.78 | 50.78 | 50.78 | 2,539,282 | +0.39(+0.78%) |
Sep 01, 2016 | 50.34 | 50.39 | 50.06 | 50.38 | 6,156,975 | +0.18(+0.36%) |
Aug 31, 2016 | 50.31 | 50.38 | 50.03 | 50.20 | 3,081,065 | -0.20(-0.39%) |
Aug 30, 2016 | 50.56 | 50.60 | 50.29 | 50.40 | 1,755,687 | -0.09(-0.19%) |
Aug 29, 2016 | 50.33 | 50.56 | 50.28 | 50.50 | 1,271,467 | +0.22(+0.44%) |
Aug 26, 2016 | 50.55 | 50.92 | 50.07 | 50.27 | 1,962,594 | -0.21(-0.41%) |
Aug 25, 2016 | 50.50 | 50.67 | 50.41 | 50.48 | 2,208,577 | -0.11(-0.22%) |
Aug 24, 2016 | 50.77 | 50.82 | 50.51 | 50.59 | 1,931,316 | -0.19(-0.37%) |
Aug 23, 2016 | 50.97 | 51.03 | 50.78 | 50.78 | 2,396,254 | +0.10(+0.20%) |
Aug 22, 2016 | 50.59 | 50.74 | 50.50 | 50.68 | 1,460,034 | -0.06(-0.12%) |
Aug 19, 2016 | 50.61 | 50.79 | 50.51 | 50.74 | 895,698 | -0.19(-0.37%) |
Aug 18, 2016 | 50.78 | 50.94 | 50.73 | 50.92 | 1,540,840 | +0.18(+0.35%) |
Aug 17, 2016 | 50.59 | 50.80 | 50.41 | 50.74 | 5,792,796 | +0.05(+0.10%) |
Aug 16, 2016 | 50.80 | 50.85 | 50.69 | 50.69 | 667,193 | -0.21(-0.42%) |
Aug 15, 2016 | 50.80 | 50.99 | 50.80 | 50.91 | 417,481 | +0.21(+0.42%) |
Aug 12, 2016 | 50.71 | 50.79 | 50.59 | 50.69 | 1,012,565 | -0.09(-0.17%) |
Aug 11, 2016 | 50.65 | 50.82 | 50.57 | 50.78 | 767,859 | +0.33(+0.66%) |
Aug 10, 2016 | 50.59 | 50.62 | 50.38 | 50.44 | 1,828,860 | -0.03(-0.05%) |
Aug 09, 2016 | 50.35 | 50.55 | 50.29 | 50.47 | 4,777,435 | +0.28(+0.56%) |
Aug 08, 2016 | 50.16 | 50.27 | 50.14 | 50.19 | 2,352,140 | +0.08(+0.15%) |
Aug 05, 2016 | 49.87 | 50.13 | 49.87 | 50.11 | 951,320 | +0.32(+0.64%) |
Aug 04, 2016 | 49.73 | 49.84 | 49.61 | 49.79 | 1,114,352 | +0.18(+0.36%) |
Aug 03, 2016 | 49.38 | 49.63 | 49.32 | 49.61 | 1,484,221 | +0.05(+0.10%) |
Aug 02, 2016 | 49.84 | 49.84 | 49.35 | 49.56 | 1,076,289 | -0.31(-0.62%) |
Aug 01, 2016 | 50.07 | 50.09 | 49.80 | 49.87 | 2,542,653 | -0.16(-0.33%) |
Jul 29, 2016 | 49.83 | 50.09 | 49.74 | 50.03 | 1,213,946 | +0.28(+0.57%) |
Jul 28, 2016 | 49.73 | 49.81 | 49.53 | 49.75 | 1,598,405 | +0.03(+0.05%) |
Jul 27, 2016 | 49.83 | 49.86 | 49.44 | 49.72 | 2,754,147 | +0.07(+0.14%) |
Jul 26, 2016 | 49.68 | 49.80 | 49.49 | 49.65 | 1,181,436 | +0.09(+0.17%) |
Jul 25, 2016 | 49.71 | 49.74 | 49.44 | 49.57 | 1,448,895 | -0.13(-0.26%) |
Jul 22, 2016 | 49.64 | 49.71 | 49.52 | 49.70 | 1,136,565 | +0.15(+0.31%) |
Jul 21, 2016 | 49.62 | 49.74 | 49.43 | 49.54 | 1,017,307 | -0.15(-0.29%) |
Jul 20, 2016 | 49.58 | 49.76 | 49.50 | 49.69 | 602,725 | +0.28(+0.57%) |
Jul 19, 2016 | 49.42 | 49.47 | 49.29 | 49.41 | 1,578,271 | -0.23(-0.47%) |
Jul 18, 2016 | 49.47 | 49.69 | 49.43 | 49.64 | 2,117,181 | +0.15(+0.31%) |
Jul 15, 2016 | 49.64 | 49.68 | 49.39 | 49.48 | 2,102,394 | -0.10(-0.21%) |
Jul 14, 2016 | 49.65 | 49.75 | 49.57 | 49.59 | 5,944,617 | +0.30(+0.61%) |
Jul 13, 2016 | 49.42 | 49.47 | 49.17 | 49.29 | 1,624,712 | -0.02(-0.03%) |
Jul 12, 2016 | 49.20 | 49.43 | 49.18 | 49.30 | 1,943,726 | +0.47(+0.97%) |
Jul 11, 2016 | 48.76 | 48.94 | 48.71 | 48.83 | 1,952,566 | +0.42(+0.87%) |
Jul 08, 2016 | 48.09 | 48.47 | 47.68 | 48.41 | 1,389,188 | +0.73(+1.53%) |
Jul 07, 2016 | 47.88 | 48.05 | 47.52 | 47.68 | 2,486,132 | -0.03(-0.07%) |
Jul 05, 2016 | 47.91 | 47.97 | 47.57 | 47.72 | 1,584,865 | -0.60(-1.24%) |