Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.92 | 49.07 | 48.00 | 48.39 | 112,039 | -0.29(-0.60%) |
Sep 29, 2016 | 49.42 | 49.49 | 48.44 | 48.68 | 93,476 | -0.76(-1.53%) |
Sep 28, 2016 | 49.26 | 49.75 | 48.92 | 49.43 | 89,599 | +0.03(+0.07%) |
Sep 27, 2016 | 50.34 | 50.34 | 49.22 | 49.40 | 97,704 | -0.68(-1.35%) |
Sep 26, 2016 | 50.16 | 50.58 | 49.96 | 50.08 | 121,462 | -0.15(-0.30%) |
Sep 23, 2016 | 50.41 | 50.48 | 50.07 | 50.23 | 105,556 | -0.48(-0.95%) |
Sep 22, 2016 | 50.55 | 50.91 | 50.23 | 50.71 | 143,860 | +0.41(+0.82%) |
Sep 21, 2016 | 49.26 | 50.52 | 49.10 | 50.30 | 122,022 | +1.22(+2.48%) |
Sep 20, 2016 | 49.14 | 49.57 | 49.09 | 49.09 | 83,652 | +0.10(+0.21%) |
Sep 19, 2016 | 48.64 | 49.01 | 48.07 | 48.98 | 100,528 | +0.58(+1.20%) |
Sep 16, 2016 | 47.74 | 48.45 | 47.31 | 48.40 | 297,996 | +0.78(+1.64%) |
Sep 15, 2016 | 46.87 | 47.83 | 46.87 | 47.62 | 194,225 | +0.76(+1.61%) |
Sep 14, 2016 | 47.19 | 47.66 | 46.65 | 46.87 | 94,089 | -0.31(-0.65%) |
Sep 13, 2016 | 47.75 | 47.75 | 47.02 | 47.17 | 152,428 | -0.76(-1.60%) |
Sep 12, 2016 | 47.71 | 48.02 | 47.06 | 47.94 | 142,405 | +0.34(+0.71%) |
Sep 09, 2016 | 48.88 | 48.92 | 47.57 | 47.60 | 177,807 | -1.80(-3.63%) |
Sep 08, 2016 | 49.08 | 49.93 | 49.04 | 49.39 | 80,704 | +0.02(+0.05%) |
Sep 07, 2016 | 48.77 | 49.45 | 48.33 | 49.37 | 117,860 | +0.72(+1.49%) |
Sep 06, 2016 | 48.44 | 48.90 | 48.35 | 48.64 | 103,313 | +0.00(+0.00%) |
Sep 02, 2016 | 47.99 | 48.64 | 48.64 | 48.64 | 91,058 | +0.79(+1.65%) |
Sep 01, 2016 | 47.82 | 48.09 | 47.65 | 47.86 | 72,758 | -0.23(-0.47%) |
Aug 31, 2016 | 48.30 | 48.38 | 47.87 | 48.08 | 148,953 | -0.19(-0.40%) |
Aug 30, 2016 | 48.89 | 48.95 | 48.21 | 48.27 | 71,953 | -0.51(-1.04%) |
Aug 29, 2016 | 48.59 | 49.43 | 48.59 | 48.78 | 108,220 | +0.30(+0.61%) |
Aug 26, 2016 | 49.72 | 50.12 | 48.48 | 48.48 | 106,784 | -1.18(-2.38%) |
Aug 25, 2016 | 49.11 | 49.79 | 49.01 | 49.67 | 105,004 | +0.31(+0.64%) |
Aug 24, 2016 | 49.62 | 49.62 | 48.58 | 49.35 | 110,720 | -0.17(-0.34%) |
Aug 23, 2016 | 49.62 | 49.92 | 49.47 | 49.52 | 134,852 | +0.00(+0.00%) |
Aug 22, 2016 | 49.43 | 49.67 | 48.69 | 49.52 | 205,110 | +0.35(+0.72%) |
Aug 19, 2016 | 50.38 | 50.38 | 48.97 | 49.17 | 158,716 | -0.94(-1.88%) |
Aug 18, 2016 | 49.41 | 50.39 | 48.80 | 50.11 | 168,459 | +0.68(+1.37%) |
Aug 17, 2016 | 48.98 | 49.58 | 48.60 | 49.43 | 191,127 | +0.40(+0.82%) |
Aug 16, 2016 | 50.22 | 50.33 | 48.95 | 49.03 | 225,938 | -1.40(-2.78%) |
Aug 15, 2016 | 51.00 | 51.21 | 50.42 | 50.43 | 130,479 | -0.55(-1.07%) |
Aug 12, 2016 | 51.08 | 51.45 | 50.81 | 50.98 | 76,199 | +0.12(+0.24%) |
Aug 11, 2016 | 50.87 | 51.11 | 50.80 | 50.86 | 97,564 | -0.13(-0.25%) |
Aug 10, 2016 | 50.98 | 51.08 | 50.71 | 50.99 | 126,493 | +0.00(+0.00%) |
Aug 09, 2016 | 51.10 | 51.13 | 50.81 | 50.99 | 146,860 | +0.02(+0.05%) |
Aug 08, 2016 | 51.11 | 51.48 | 50.30 | 50.96 | 121,761 | -0.42(-0.81%) |
Aug 05, 2016 | 51.66 | 51.66 | 50.63 | 51.38 | 120,286 | -0.39(-0.76%) |
Aug 04, 2016 | 51.74 | 52.50 | 51.61 | 51.78 | 160,045 | -0.15(-0.29%) |
Aug 03, 2016 | 52.58 | 52.64 | 51.72 | 51.93 | 149,660 | -0.43(-0.82%) |
Aug 02, 2016 | 51.71 | 52.75 | 51.71 | 52.36 | 165,428 | +0.57(+1.10%) |
Aug 01, 2016 | 52.01 | 52.45 | 51.72 | 51.78 | 280,834 | -0.49(-0.94%) |
Jul 29, 2016 | 52.22 | 52.73 | 52.18 | 52.28 | 133,744 | +0.14(+0.28%) |
Jul 28, 2016 | 51.87 | 52.26 | 51.74 | 52.13 | 82,129 | +0.23(+0.43%) |
Jul 27, 2016 | 52.32 | 52.37 | 51.29 | 51.90 | 232,428 | -0.77(-1.47%) |
Jul 26, 2016 | 52.74 | 53.27 | 52.56 | 52.68 | 133,694 | -0.13(-0.24%) |
Jul 25, 2016 | 52.51 | 52.85 | 52.46 | 52.81 | 97,811 | +0.09(+0.17%) |
Jul 22, 2016 | 52.16 | 53.07 | 52.11 | 52.72 | 92,925 | +0.35(+0.66%) |
Jul 21, 2016 | 51.52 | 52.44 | 51.52 | 52.37 | 121,385 | +0.46(+0.88%) |
Jul 20, 2016 | 51.81 | 52.09 | 51.74 | 51.91 | 101,977 | -0.07(-0.14%) |
Jul 19, 2016 | 52.19 | 52.20 | 51.90 | 51.99 | 109,108 | -0.05(-0.09%) |
Jul 18, 2016 | 52.24 | 52.48 | 51.95 | 52.03 | 89,712 | -0.24(-0.46%) |
Jul 15, 2016 | 51.85 | 52.44 | 51.69 | 52.28 | 112,250 | +0.44(+0.85%) |
Jul 14, 2016 | 52.57 | 52.25 | 51.11 | 51.83 | 157,262 | -0.74(-1.41%) |
Jul 13, 2016 | 52.03 | 52.62 | 52.03 | 52.57 | 140,682 | +0.85(+1.63%) |
Jul 12, 2016 | 51.76 | 52.04 | 51.32 | 51.73 | 175,924 | -0.52(-1.00%) |
Jul 11, 2016 | 52.03 | 52.30 | 51.22 | 52.25 | 138,658 | +0.06(+0.12%) |
Jul 08, 2016 | 51.28 | 52.28 | 51.36 | 52.19 | 129,587 | +0.83(+1.61%) |
Jul 07, 2016 | 52.23 | 52.23 | 51.25 | 51.36 | 158,608 | -1.15(-2.19%) |
Jul 06, 2016 | 52.48 | 52.93 | 52.15 | 52.51 | 117,043 | -0.11(-0.21%) |
Jul 05, 2016 | 52.23 | 52.79 | 52.04 | 52.62 | 184,333 | +0.64(+1.22%) |