Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.08 | 50.38 | 49.51 | 49.57 | 365,423 | -0.05(-0.10%) |
Sep 29, 2016 | 50.49 | 50.49 | 49.56 | 49.62 | 269,625 | -0.83(-1.65%) |
Sep 28, 2016 | 51.00 | 51.48 | 50.01 | 50.45 | 483,278 | -0.47(-0.92%) |
Sep 27, 2016 | 50.83 | 51.52 | 50.61 | 50.92 | 217,663 | +0.22(+0.43%) |
Sep 26, 2016 | 51.00 | 51.56 | 50.25 | 50.70 | 384,392 | -0.86(-1.67%) |
Sep 23, 2016 | 51.49 | 52.80 | 51.30 | 51.56 | 617,532 | +0.84(+1.66%) |
Sep 22, 2016 | 50.84 | 51.37 | 50.29 | 50.72 | 565,776 | +0.47(+0.94%) |
Sep 21, 2016 | 49.76 | 50.33 | 49.10 | 50.25 | 383,293 | +0.68(+1.37%) |
Sep 20, 2016 | 50.37 | 50.55 | 48.79 | 49.57 | 644,058 | -0.45(-0.90%) |
Sep 19, 2016 | 50.95 | 51.67 | 49.84 | 50.02 | 457,536 | -0.57(-1.13%) |
Sep 16, 2016 | 50.69 | 51.00 | 50.38 | 50.59 | 483,604 | -0.28(-0.55%) |
Sep 15, 2016 | 51.50 | 51.68 | 50.01 | 50.87 | 826,482 | -0.84(-1.62%) |
Sep 14, 2016 | 52.02 | 52.52 | 51.11 | 51.71 | 466,060 | -0.13(-0.25%) |
Sep 13, 2016 | 52.01 | 53.05 | 51.39 | 51.84 | 408,489 | -0.74(-1.41%) |
Sep 12, 2016 | 50.69 | 52.62 | 50.12 | 52.58 | 718,616 | +0.72(+1.39%) |
Sep 09, 2016 | 54.15 | 54.15 | 51.51 | 51.86 | 1,032,075 | -3.01(-5.49%) |
Sep 08, 2016 | 56.52 | 56.85 | 54.65 | 54.87 | 855,625 | -2.01(-3.53%) |
Sep 07, 2016 | 58.00 | 59.28 | 56.06 | 56.88 | 1,090,493 | -0.59(-1.03%) |
Sep 06, 2016 | 55.68 | 58.49 | 55.57 | 57.47 | 1,561,946 | +2.09(+3.77%) |
Sep 02, 2016 | 53.42 | 55.38 | 55.38 | 55.38 | 862,000 | +1.75(+3.26%) |
Sep 01, 2016 | 52.70 | 54.21 | 52.66 | 53.63 | 420,927 | +0.83(+1.57%) |
Aug 31, 2016 | 53.07 | 53.82 | 52.29 | 52.80 | 532,276 | -1.08(-2.00%) |
Aug 30, 2016 | 53.91 | 53.94 | 53.18 | 53.88 | 320,239 | +0.19(+0.35%) |
Aug 29, 2016 | 53.86 | 54.45 | 53.22 | 53.69 | 472,907 | -0.11(-0.20%) |
Aug 26, 2016 | 54.05 | 54.92 | 53.48 | 53.80 | 477,075 | -0.34(-0.63%) |
Aug 25, 2016 | 54.23 | 55.22 | 53.87 | 54.14 | 357,500 | -0.43(-0.79%) |
Aug 24, 2016 | 56.25 | 56.40 | 54.27 | 54.57 | 511,755 | -1.50(-2.68%) |
Aug 23, 2016 | 55.34 | 56.25 | 54.85 | 56.07 | 710,182 | +1.34(+2.45%) |
Aug 22, 2016 | 55.61 | 56.10 | 54.50 | 54.73 | 367,767 | -0.88(-1.58%) |
Aug 19, 2016 | 55.59 | 56.37 | 55.29 | 55.61 | 518,383 | +0.14(+0.25%) |
Aug 18, 2016 | 53.80 | 56.16 | 53.67 | 55.47 | 838,737 | +1.56(+2.89%) |
Aug 17, 2016 | 53.70 | 55.49 | 53.04 | 53.91 | 895,174 | -0.26(-0.48%) |
Aug 16, 2016 | 51.86 | 54.43 | 51.67 | 54.17 | 1,384,469 | +2.28(+4.39%) |
Aug 15, 2016 | 51.37 | 52.30 | 51.05 | 51.89 | 853,063 | -1.06(-2.00%) |
Aug 12, 2016 | 53.41 | 54.11 | 52.61 | 52.95 | 670,911 | -0.18(-0.34%) |
Aug 11, 2016 | 51.90 | 53.85 | 51.73 | 53.13 | 1,218,317 | +1.42(+2.75%) |
Aug 10, 2016 | 51.98 | 52.99 | 50.59 | 51.71 | 2,408,848 | -3.60(-6.51%) |
Aug 09, 2016 | 55.83 | 56.76 | 54.23 | 55.31 | 2,227,236 | -0.28(-0.50%) |
Aug 08, 2016 | 56.40 | 56.90 | 55.44 | 55.59 | 742,124 | -0.62(-1.10%) |
Aug 05, 2016 | 55.98 | 57.57 | 55.98 | 56.21 | 757,132 | -0.15(-0.27%) |
Aug 04, 2016 | 56.20 | 56.75 | 55.80 | 56.36 | 292,878 | +0.21(+0.37%) |
Aug 03, 2016 | 54.89 | 56.50 | 54.56 | 56.15 | 889,767 | +1.25(+2.28%) |
Aug 02, 2016 | 56.32 | 56.70 | 54.70 | 54.90 | 659,516 | -1.58(-2.80%) |
Aug 01, 2016 | 56.50 | 57.42 | 56.13 | 56.48 | 606,223 | +0.09(+0.16%) |
Jul 29, 2016 | 55.81 | 56.55 | 55.66 | 56.39 | 631,486 | -0.16(-0.28%) |
Jul 28, 2016 | 56.24 | 56.90 | 56.05 | 56.55 | 449,078 | +0.59(+1.05%) |
Jul 27, 2016 | 56.79 | 56.80 | 55.53 | 55.96 | 933,611 | -1.02(-1.79%) |
Jul 26, 2016 | 55.00 | 57.41 | 54.70 | 56.98 | 1,088,758 | +1.98(+3.60%) |
Jul 25, 2016 | 53.64 | 55.83 | 52.80 | 55.00 | 1,139,010 | +1.40(+2.61%) |
Jul 22, 2016 | 51.91 | 53.84 | 51.19 | 53.60 | 651,822 | +2.22(+4.32%) |
Jul 21, 2016 | 52.70 | 53.24 | 50.87 | 51.38 | 725,450 | -1.32(-2.50%) |
Jul 20, 2016 | 53.65 | 53.98 | 52.11 | 52.70 | 893,650 | -0.67(-1.26%) |
Jul 19, 2016 | 54.00 | 54.22 | 53.01 | 53.37 | 359,158 | -0.73(-1.35%) |
Jul 18, 2016 | 53.74 | 54.40 | 53.57 | 54.10 | 362,004 | +0.52(+0.97%) |
Jul 15, 2016 | 53.75 | 53.99 | 53.05 | 53.58 | 419,120 | -0.05(-0.09%) |
Jul 14, 2016 | 53.29 | 54.34 | 52.76 | 53.63 | 685,573 | +0.79(+1.50%) |
Jul 13, 2016 | 52.62 | 53.48 | 51.70 | 52.84 | 754,902 | -0.22(-0.41%) |
Jul 12, 2016 | 52.68 | 53.45 | 49.87 | 53.06 | 1,655,402 | +0.34(+0.64%) |
Jul 11, 2016 | 52.00 | 53.09 | 51.40 | 52.72 | 687,117 | +1.02(+1.97%) |
Jul 08, 2016 | 51.01 | 52.75 | 50.50 | 51.70 | 801,909 | +1.20(+2.38%) |
Jul 07, 2016 | 50.67 | 50.79 | 50.02 | 50.50 | 469,048 | +1.10(+2.23%) |
Jul 05, 2016 | 49.30 | 50.66 | 48.87 | 49.40 | 799,166 | +1.03(+2.13%) |