Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.69 | 51.29 | 50.27 | 50.95 | 108,798 | +0.52(+1.03%) |
Sep 29, 2016 | 50.76 | 50.89 | 50.25 | 50.43 | 90,109 | -0.25(-0.50%) |
Sep 28, 2016 | 50.31 | 50.86 | 50.25 | 50.68 | 137,779 | +0.42(+0.83%) |
Sep 27, 2016 | 50.32 | 50.60 | 49.95 | 50.26 | 212,115 | +0.04(+0.08%) |
Sep 26, 2016 | 50.62 | 50.66 | 50.20 | 50.22 | 117,717 | -0.49(-0.98%) |
Sep 23, 2016 | 51.21 | 51.34 | 50.70 | 50.72 | 132,348 | -0.35(-0.69%) |
Sep 22, 2016 | 50.76 | 51.42 | 50.54 | 51.07 | 193,133 | +0.58(+1.15%) |
Sep 21, 2016 | 50.26 | 51.27 | 48.52 | 50.49 | 158,647 | +0.27(+0.53%) |
Sep 20, 2016 | 50.82 | 50.96 | 50.13 | 50.22 | 120,999 | -0.23(-0.45%) |
Sep 19, 2016 | 50.31 | 50.84 | 50.05 | 50.45 | 127,043 | +0.21(+0.42%) |
Sep 16, 2016 | 49.88 | 50.99 | 49.51 | 50.24 | 255,886 | +0.46(+0.93%) |
Sep 15, 2016 | 49.24 | 49.90 | 47.84 | 49.78 | 94,180 | +0.49(+1.00%) |
Sep 14, 2016 | 49.59 | 49.76 | 49.21 | 49.28 | 84,982 | -0.18(-0.36%) |
Sep 13, 2016 | 50.27 | 50.29 | 49.30 | 49.46 | 106,317 | -1.18(-2.33%) |
Sep 12, 2016 | 50.31 | 50.69 | 50.13 | 50.64 | 121,624 | +0.12(+0.23%) |
Sep 09, 2016 | 51.36 | 51.52 | 50.51 | 50.52 | 125,433 | -1.28(-2.48%) |
Sep 08, 2016 | 51.76 | 52.14 | 51.41 | 51.81 | 92,121 | -0.04(-0.08%) |
Sep 07, 2016 | 52.19 | 52.46 | 51.65 | 51.85 | 133,605 | -0.48(-0.91%) |
Sep 06, 2016 | 52.54 | 52.63 | 51.77 | 52.33 | 99,966 | -0.20(-0.38%) |
Sep 02, 2016 | 51.89 | 52.53 | 52.53 | 52.53 | 113,763 | +0.84(+1.62%) |
Sep 01, 2016 | 51.76 | 51.79 | 47.57 | 51.69 | 97,420 | +0.11(+0.21%) |
Aug 31, 2016 | 52.15 | 52.24 | 50.99 | 51.58 | 179,343 | -0.73(-1.39%) |
Aug 30, 2016 | 51.82 | 52.31 | 51.82 | 52.31 | 102,733 | +0.39(+0.74%) |
Aug 29, 2016 | 51.99 | 52.30 | 51.80 | 51.92 | 54,199 | +0.08(+0.16%) |
Aug 26, 2016 | 52.29 | 52.70 | 51.48 | 51.84 | 81,758 | -0.45(-0.87%) |
Aug 25, 2016 | 51.84 | 52.45 | 51.71 | 52.29 | 119,686 | +0.19(+0.37%) |
Aug 24, 2016 | 51.92 | 52.17 | 51.66 | 52.10 | 97,657 | +0.09(+0.18%) |
Aug 23, 2016 | 51.53 | 52.23 | 51.53 | 52.01 | 97,210 | +0.53(+1.03%) |
Aug 22, 2016 | 51.07 | 51.92 | 51.07 | 51.48 | 85,055 | +0.22(+0.43%) |
Aug 19, 2016 | 51.15 | 51.57 | 50.94 | 51.26 | 178,081 | -0.12(-0.23%) |
Aug 18, 2016 | 50.91 | 51.41 | 50.66 | 51.38 | 99,452 | +0.39(+0.76%) |
Aug 17, 2016 | 51.08 | 51.28 | 50.56 | 50.99 | 99,204 | -0.04(-0.08%) |
Aug 16, 2016 | 51.12 | 51.76 | 50.99 | 51.04 | 110,955 | -0.15(-0.29%) |
Aug 15, 2016 | 50.99 | 51.40 | 50.93 | 51.19 | 114,096 | +0.22(+0.43%) |
Aug 12, 2016 | 50.97 | 51.16 | 50.54 | 50.97 | 97,933 | -0.02(-0.03%) |
Aug 11, 2016 | 50.60 | 51.28 | 50.18 | 50.99 | 146,495 | +0.49(+0.98%) |
Aug 10, 2016 | 50.61 | 50.78 | 50.28 | 50.49 | 116,134 | -0.17(-0.33%) |
Aug 09, 2016 | 50.59 | 50.84 | 50.35 | 50.66 | 92,549 | -0.02(-0.03%) |
Aug 08, 2016 | 50.57 | 50.71 | 50.34 | 50.68 | 63,509 | +0.28(+0.55%) |
Aug 05, 2016 | 49.74 | 50.62 | 49.69 | 50.40 | 93,766 | +0.91(+1.85%) |
Aug 04, 2016 | 49.44 | 49.88 | 49.43 | 49.48 | 90,933 | -0.02(-0.03%) |
Aug 03, 2016 | 49.29 | 49.80 | 49.29 | 49.50 | 87,231 | +0.06(+0.12%) |
Aug 02, 2016 | 50.09 | 50.11 | 49.33 | 49.44 | 123,412 | -0.76(-1.52%) |
Aug 01, 2016 | 50.00 | 51.04 | 49.76 | 50.21 | 134,857 | -0.20(-0.40%) |
Jul 29, 2016 | 50.44 | 50.70 | 48.72 | 50.41 | 187,169 | -0.42(-0.82%) |
Jul 28, 2016 | 50.82 | 51.08 | 50.00 | 50.83 | 155,265 | -0.18(-0.35%) |
Jul 27, 2016 | 50.53 | 51.03 | 49.98 | 51.00 | 111,970 | +0.43(+0.84%) |
Jul 26, 2016 | 50.71 | 50.71 | 49.90 | 50.58 | 78,432 | +0.62(+1.24%) |
Jul 25, 2016 | 50.46 | 50.68 | 49.86 | 49.96 | 80,909 | -0.32(-0.63%) |
Jul 22, 2016 | 49.71 | 50.68 | 49.71 | 50.27 | 97,556 | +0.60(+1.21%) |
Jul 21, 2016 | 49.92 | 50.22 | 49.46 | 49.67 | 149,964 | -0.44(-0.88%) |
Jul 20, 2016 | 49.63 | 50.28 | 49.63 | 50.12 | 85,435 | +0.56(+1.13%) |
Jul 19, 2016 | 49.66 | 49.92 | 49.27 | 49.56 | 89,295 | -0.12(-0.24%) |
Jul 18, 2016 | 49.51 | 49.98 | 49.41 | 49.67 | 68,170 | +0.16(+0.32%) |
Jul 15, 2016 | 49.68 | 50.17 | 49.43 | 49.51 | 138,079 | +0.07(+0.14%) |
Jul 14, 2016 | 49.76 | 50.02 | 49.40 | 49.45 | 73,411 | -0.13(-0.27%) |
Jul 13, 2016 | 49.40 | 49.71 | 49.12 | 49.58 | 124,913 | +0.46(+0.94%) |
Jul 12, 2016 | 48.52 | 49.41 | 48.47 | 49.12 | 84,876 | +0.70(+1.45%) |
Jul 11, 2016 | 48.16 | 48.48 | 47.71 | 48.42 | 82,408 | +0.28(+0.59%) |
Jul 08, 2016 | 46.98 | 48.13 | 46.73 | 48.13 | 122,680 | +1.41(+3.01%) |
Jul 07, 2016 | 46.63 | 47.16 | 46.33 | 46.73 | 55,010 | +0.20(+0.43%) |
Jul 05, 2016 | 46.32 | 46.69 | 45.81 | 46.53 | 122,617 | -0.08(-0.16%) |