Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.00 | 52.30 | 51.89 | 52.17 | 1,086,664 | +0.27(+0.51%) |
Sep 29, 2016 | 52.39 | 52.53 | 51.79 | 51.90 | 1,034,448 | -0.77(-1.46%) |
Sep 28, 2016 | 52.33 | 52.70 | 52.01 | 52.67 | 1,192,250 | +0.34(+0.66%) |
Sep 27, 2016 | 51.96 | 52.33 | 51.85 | 52.33 | 1,233,315 | +0.72(+1.39%) |
Sep 26, 2016 | 51.81 | 51.90 | 51.60 | 51.61 | 769,794 | -0.64(-1.22%) |
Sep 23, 2016 | 52.52 | 52.58 | 52.25 | 52.25 | 1,067,702 | -0.71(-1.33%) |
Sep 22, 2016 | 52.91 | 53.13 | 52.83 | 52.95 | 2,563,219 | +0.19(+0.36%) |
Sep 21, 2016 | 51.95 | 52.80 | 51.84 | 52.77 | 2,523,207 | +1.28(+2.49%) |
Sep 20, 2016 | 51.77 | 51.81 | 51.47 | 51.48 | 1,551,663 | +0.03(+0.05%) |
Sep 19, 2016 | 51.64 | 51.80 | 51.39 | 51.45 | 932,185 | +0.41(+0.79%) |
Sep 16, 2016 | 51.10 | 51.16 | 50.70 | 51.05 | 1,164,310 | -0.36(-0.70%) |
Sep 15, 2016 | 50.82 | 51.47 | 50.65 | 51.41 | 2,373,392 | +0.89(+1.76%) |
Sep 14, 2016 | 50.48 | 50.94 | 50.47 | 50.52 | 1,219,686 | +0.25(+0.50%) |
Sep 13, 2016 | 50.65 | 50.77 | 50.03 | 50.27 | 1,955,828 | -1.09(-2.11%) |
Sep 12, 2016 | 50.55 | 51.52 | 50.37 | 51.36 | 1,279,602 | +0.21(+0.40%) |
Sep 09, 2016 | 51.95 | 51.95 | 51.15 | 51.15 | 1,142,310 | -1.43(-2.72%) |
Sep 08, 2016 | 52.68 | 52.78 | 52.49 | 52.58 | 1,155,495 | -0.10(-0.20%) |
Sep 07, 2016 | 52.65 | 52.77 | 52.52 | 52.69 | 1,625,050 | +0.09(+0.16%) |
Sep 06, 2016 | 52.29 | 52.70 | 52.27 | 52.60 | 2,522,479 | +1.03(+2.01%) |
Sep 02, 2016 | 51.43 | 51.57 | 51.57 | 51.57 | 1,688,094 | +0.67(+1.32%) |
Sep 01, 2016 | 50.82 | 50.91 | 50.59 | 50.89 | 748,641 | +0.31(+0.61%) |
Aug 31, 2016 | 50.81 | 50.81 | 50.45 | 50.58 | 744,056 | -0.38(-0.74%) |
Aug 30, 2016 | 51.06 | 51.24 | 50.89 | 50.96 | 493,831 | +0.07(+0.14%) |
Aug 29, 2016 | 50.70 | 50.97 | 50.65 | 50.89 | 532,724 | +0.25(+0.49%) |
Aug 26, 2016 | 51.02 | 51.50 | 50.33 | 50.64 | 2,126,223 | -0.33(-0.64%) |
Aug 25, 2016 | 50.84 | 50.99 | 50.77 | 50.97 | 750,000 | +0.09(+0.19%) |
Aug 24, 2016 | 50.77 | 50.95 | 50.71 | 50.88 | 797,015 | +0.03(+0.05%) |
Aug 23, 2016 | 51.19 | 51.27 | 50.85 | 50.85 | 613,941 | +0.11(+0.22%) |
Aug 22, 2016 | 50.90 | 50.90 | 50.62 | 50.74 | 822,282 | -0.53(-1.03%) |
Aug 19, 2016 | 51.08 | 51.33 | 50.89 | 51.27 | 587,769 | -0.33(-0.63%) |
Aug 18, 2016 | 51.42 | 51.61 | 51.32 | 51.59 | 776,538 | +0.41(+0.79%) |
Aug 17, 2016 | 51.07 | 51.25 | 50.74 | 51.19 | 1,972,856 | -0.28(-0.54%) |
Aug 16, 2016 | 51.58 | 51.58 | 51.32 | 51.46 | 3,801,858 | -0.28(-0.53%) |
Aug 15, 2016 | 51.45 | 51.78 | 51.45 | 51.74 | 4,163,177 | +0.51(+0.99%) |
Aug 12, 2016 | 51.14 | 51.26 | 51.05 | 51.23 | 1,408,376 | -0.09(-0.18%) |
Aug 11, 2016 | 50.89 | 51.37 | 50.89 | 51.33 | 850,493 | +0.53(+1.05%) |
Aug 10, 2016 | 50.89 | 50.93 | 50.64 | 50.79 | 589,315 | +0.01(+0.02%) |
Aug 09, 2016 | 50.70 | 50.95 | 50.65 | 50.78 | 517,122 | +0.32(+0.63%) |
Aug 08, 2016 | 50.50 | 50.59 | 50.45 | 50.46 | 1,207,995 | +0.26(+0.52%) |
Aug 05, 2016 | 50.00 | 50.24 | 49.90 | 50.20 | 552,147 | +0.70(+1.41%) |
Aug 04, 2016 | 49.51 | 49.68 | 49.36 | 49.51 | 583,825 | +0.08(+0.16%) |
Aug 03, 2016 | 49.03 | 49.45 | 48.97 | 49.43 | 1,260,124 | -0.02(-0.03%) |
Aug 02, 2016 | 49.58 | 49.70 | 49.15 | 49.45 | 662,679 | -0.27(-0.54%) |
Aug 01, 2016 | 49.99 | 49.99 | 49.67 | 49.71 | 1,089,080 | +0.03(+0.05%) |
Jul 29, 2016 | 49.49 | 49.74 | 49.35 | 49.69 | 1,272,354 | +0.07(+0.14%) |
Jul 28, 2016 | 49.64 | 49.67 | 49.44 | 49.62 | 585,441 | +0.04(+0.09%) |
Jul 27, 2016 | 49.58 | 49.72 | 49.24 | 49.58 | 1,280,674 | +0.11(+0.23%) |
Jul 26, 2016 | 49.31 | 49.54 | 49.27 | 49.46 | 495,970 | +0.48(+0.99%) |
Jul 25, 2016 | 49.13 | 49.23 | 48.94 | 48.98 | 498,160 | -0.36(-0.73%) |
Jul 22, 2016 | 49.24 | 49.39 | 49.14 | 49.34 | 606,069 | +0.28(+0.56%) |
Jul 21, 2016 | 49.10 | 49.25 | 48.98 | 49.07 | 1,662,769 | -0.07(-0.14%) |
Jul 20, 2016 | 49.06 | 49.19 | 48.93 | 49.14 | 909,667 | +0.36(+0.74%) |
Jul 19, 2016 | 48.94 | 48.96 | 48.70 | 48.77 | 741,519 | -0.45(-0.91%) |
Jul 18, 2016 | 48.82 | 49.25 | 48.82 | 49.22 | 256,635 | +0.33(+0.67%) |
Jul 15, 2016 | 49.06 | 49.06 | 48.77 | 48.89 | 643,540 | -0.07(-0.14%) |
Jul 14, 2016 | 48.86 | 49.09 | 48.77 | 48.96 | 646,210 | +0.53(+1.09%) |
Jul 13, 2016 | 48.47 | 48.50 | 48.21 | 48.44 | 798,095 | -0.05(-0.11%) |
Jul 12, 2016 | 48.32 | 48.61 | 48.28 | 48.49 | 1,098,561 | +0.66(+1.37%) |
Jul 11, 2016 | 47.63 | 48.02 | 47.63 | 47.83 | 1,798,071 | +0.43(+0.91%) |
Jul 08, 2016 | 47.05 | 47.46 | 46.73 | 47.40 | 747,481 | +0.67(+1.44%) |
Jul 07, 2016 | 46.85 | 47.07 | 46.58 | 46.73 | 574,573 | -0.16(-0.35%) |
Jul 05, 2016 | 46.98 | 47.07 | 46.77 | 46.89 | 1,775,928 | -0.62(-1.31%) |