Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.80 | 49.81 | 49.63 | 49.67 | 6,189 | -0.15(-0.29%) |
Sep 29, 2016 | 49.62 | 49.82 | 49.62 | 49.82 | 3,865 | +0.40(+0.81%) |
Sep 28, 2016 | 49.71 | 49.71 | 49.42 | 49.42 | 628 | -0.29(-0.58%) |
Sep 27, 2016 | 49.75 | 49.75 | 49.65 | 49.71 | 1,200 | -0.41(-0.82%) |
Sep 26, 2016 | 50.03 | 50.12 | 50.03 | 50.12 | 1,279 | -0.20(-0.40%) |
Sep 23, 2016 | 50.16 | 50.32 | 50.16 | 50.32 | 1,475 | +0.35(+0.70%) |
Sep 22, 2016 | 49.77 | 49.97 | 49.77 | 49.97 | 2,176 | -0.30(-0.60%) |
Sep 21, 2016 | 50.96 | 51.00 | 50.12 | 50.27 | 4,414 | -0.97(-1.89%) |
Sep 20, 2016 | 51.24 | 51.24 | 51.24 | 51.24 | 174 | -0.18(-0.34%) |
Sep 19, 2016 | 51.00 | 51.42 | 51.00 | 51.41 | 782 | -0.69(-1.31%) |
Sep 16, 2016 | 52.27 | 52.27 | 52.10 | 52.10 | 460 | +0.10(+0.19%) |
Sep 15, 2016 | 52.20 | 52.20 | 52.00 | 52.00 | 2,146 | -0.14(-0.27%) |
Sep 14, 2016 | 52.52 | 52.52 | 52.13 | 52.14 | 1,807 | -0.30(-0.57%) |
Sep 13, 2016 | 52.00 | 52.74 | 51.93 | 52.44 | 7,496 | +1.29(+2.52%) |
Sep 12, 2016 | 51.71 | 51.77 | 51.15 | 51.15 | 5,466 | -0.15(-0.29%) |
Sep 09, 2016 | 51.15 | 51.36 | 51.15 | 51.30 | 1,684 | +1.17(+2.33%) |
Sep 08, 2016 | 49.71 | 50.14 | 49.71 | 50.13 | 583 | +0.34(+0.68%) |
Sep 07, 2016 | 49.46 | 49.79 | 49.46 | 49.79 | 2,042 | +0.12(+0.24%) |
Sep 06, 2016 | 50.45 | 50.45 | 49.63 | 49.67 | 8,716 | -1.50(-2.94%) |
Sep 02, 2016 | 50.81 | 51.17 | 51.17 | 51.17 | 700 | -0.22(-0.42%) |
Sep 01, 2016 | 51.56 | 51.59 | 51.32 | 51.39 | 4,469 | -0.46(-0.90%) |
Aug 31, 2016 | 52.17 | 52.17 | 51.85 | 51.85 | 2,135 | -0.13(-0.24%) |
Aug 30, 2016 | 51.65 | 51.99 | 51.65 | 51.98 | 3,448 | +0.91(+1.78%) |
Aug 29, 2016 | 51.23 | 51.23 | 51.06 | 51.07 | 1,453 | +0.47(+0.93%) |
Aug 25, 2016 | 50.58 | 50.60 | 50.58 | 50.60 | 132 | +0.05(+0.10%) |
Aug 23, 2016 | 50.24 | 50.55 | 50.20 | 50.55 | 20 | +0.03(+0.06%) |
Aug 22, 2016 | 50.52 | 50.52 | 50.52 | 50.52 | 325 | -0.07(-0.14%) |
Aug 19, 2016 | 50.61 | 50.61 | 50.59 | 50.59 | 325 | +0.77(+1.55%) |
Aug 18, 2016 | 49.94 | 49.94 | 49.82 | 49.82 | 307 | -0.44(-0.88%) |
Aug 17, 2016 | 50.68 | 50.68 | 50.23 | 50.26 | 2,572 | +0.75(+1.51%) |
Aug 16, 2016 | 49.54 | 49.58 | 49.51 | 49.51 | 1,474 | -0.32(-0.64%) |
Aug 15, 2016 | 49.83 | 49.83 | 49.83 | 49.83 | 310 | -0.40(-0.80%) |
Aug 12, 2016 | 49.29 | 50.23 | 49.29 | 50.23 | 1,087 | +0.91(+1.85%) |
Aug 11, 2016 | 49.35 | 49.35 | 49.30 | 49.32 | 3,014 | -0.12(-0.25%) |
Aug 10, 2016 | 49.17 | 49.44 | 49.17 | 49.44 | 5,610 | -0.56(-1.12%) |
Aug 09, 2016 | 49.78 | 50.00 | 49.78 | 50.00 | 900 | -0.16(-0.32%) |
Aug 08, 2016 | 50.00 | 50.16 | 50.00 | 50.16 | 500 | -0.39(-0.77%) |
Aug 05, 2016 | 50.66 | 50.66 | 50.55 | 50.55 | 2,424 | +0.12(+0.25%) |
Aug 04, 2016 | 50.59 | 50.60 | 50.43 | 50.43 | 1,814 | -0.78(-1.53%) |
Aug 03, 2016 | 51.15 | 51.21 | 51.14 | 51.21 | 1,002 | +0.30(+0.58%) |
Aug 02, 2016 | 50.78 | 50.99 | 50.78 | 50.91 | 1,295 | -0.57(-1.10%) |
Aug 01, 2016 | 51.41 | 51.48 | 51.38 | 51.48 | 1,386 | +0.31(+0.61%) |
Jul 29, 2016 | 51.35 | 51.35 | 51.17 | 51.17 | 457 | -1.21(-2.31%) |
Jul 28, 2016 | 52.39 | 52.39 | 52.38 | 52.38 | 578 | +0.22(+0.41%) |
Jul 26, 2016 | 52.11 | 52.21 | 52.11 | 52.16 | 77 | -0.88(-1.66%) |
Jul 25, 2016 | 52.97 | 53.05 | 52.97 | 53.04 | 1,089 | +0.09(+0.18%) |
Jul 22, 2016 | 52.95 | 52.95 | 52.95 | 52.95 | 458 | +0.49(+0.93%) |
Jul 21, 2016 | 52.53 | 52.53 | 52.46 | 52.46 | 5,897 | -0.27(-0.51%) |
Jul 20, 2016 | 52.90 | 52.90 | 52.63 | 52.73 | 1,297 | +0.15(+0.29%) |
Jul 19, 2016 | 52.52 | 52.58 | 52.52 | 52.58 | 423 | +1.28(+2.50%) |
Jul 18, 2016 | 51.47 | 51.47 | 51.30 | 51.30 | 9,101 | +0.20(+0.39%) |
Jul 15, 2016 | 51.08 | 52.14 | 51.08 | 51.10 | 44,099 | +0.48(+0.95%) |
Jul 14, 2016 | 50.88 | 50.88 | 50.62 | 50.62 | 477 | -0.34(-0.67%) |
Jul 13, 2016 | 50.82 | 50.96 | 50.74 | 50.96 | 1,500 | +0.23(+0.45%) |
Jul 12, 2016 | 50.80 | 50.86 | 50.65 | 50.73 | 6,364 | -1.37(-2.63%) |
Jul 11, 2016 | 52.10 | 52.10 | 52.10 | 52.10 | 105 | +0.43(+0.82%) |
Jul 08, 2016 | 52.15 | 52.74 | 51.67 | 51.67 | 5,087 | -1.07(-2.02%) |
Jul 07, 2016 | 52.87 | 52.92 | 52.74 | 52.74 | 2,016 | +0.37(+0.71%) |
Jul 06, 2016 | 52.80 | 53.00 | 52.37 | 52.37 | 2,000 | -0.89(-1.68%) |
Jul 05, 2016 | 53.11 | 53.26 | 53.11 | 53.26 | 1,004 | +0.47(+0.89%) |