Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.75 | 44.77 | 44.74 | 44.76 | 394,820 | +0.00(+0.00%) |
Sep 29, 2016 | 44.77 | 44.79 | 44.74 | 44.76 | 304,042 | -0.02(-0.04%) |
Sep 28, 2016 | 44.77 | 44.79 | 44.75 | 44.78 | 274,248 | +0.03(+0.06%) |
Sep 27, 2016 | 44.76 | 44.82 | 44.74 | 44.75 | 253,871 | -0.03(-0.06%) |
Sep 26, 2016 | 44.75 | 44.78 | 44.74 | 44.78 | 337,709 | +0.01(+0.02%) |
Sep 23, 2016 | 44.75 | 44.78 | 44.75 | 44.77 | 355,303 | +0.00(+0.00%) |
Sep 22, 2016 | 44.74 | 44.78 | 44.74 | 44.77 | 204,240 | +0.02(+0.04%) |
Sep 21, 2016 | 44.74 | 44.78 | 44.72 | 44.75 | 319,796 | +0.01(+0.02%) |
Sep 20, 2016 | 44.76 | 44.79 | 44.74 | 44.74 | 228,136 | -0.02(-0.04%) |
Sep 19, 2016 | 44.81 | 44.81 | 44.74 | 44.76 | 294,066 | -0.04(-0.08%) |
Sep 16, 2016 | 44.77 | 44.81 | 44.76 | 44.80 | 256,925 | +0.04(+0.08%) |
Sep 15, 2016 | 44.79 | 44.82 | 44.76 | 44.76 | 306,584 | -0.03(-0.06%) |
Sep 14, 2016 | 44.80 | 44.82 | 44.79 | 44.79 | 252,514 | -0.02(-0.04%) |
Sep 13, 2016 | 44.82 | 44.83 | 44.80 | 44.81 | 412,191 | -0.05(-0.12%) |
Sep 12, 2016 | 44.82 | 44.86 | 44.82 | 44.86 | 279,511 | +0.02(+0.04%) |
Sep 09, 2016 | 44.82 | 44.84 | 44.81 | 44.84 | 398,463 | -0.01(-0.02%) |
Sep 08, 2016 | 44.87 | 44.87 | 44.83 | 44.85 | 488,457 | -0.01(-0.02%) |
Sep 07, 2016 | 44.88 | 44.91 | 44.86 | 44.86 | 216,962 | -0.03(-0.06%) |
Sep 06, 2016 | 44.90 | 44.93 | 44.89 | 44.89 | 264,629 | -0.02(-0.04%) |
Sep 02, 2016 | 44.92 | 44.91 | 44.91 | 44.91 | 422,580 | -0.03(-0.06%) |
Sep 01, 2016 | 45.00 | 45.00 | 44.93 | 44.93 | 287,928 | -0.05(-0.11%) |
Aug 31, 2016 | 45.00 | 45.02 | 44.98 | 44.98 | 300,866 | -0.02(-0.04%) |
Aug 30, 2016 | 45.03 | 45.06 | 45.00 | 45.00 | 261,542 | -0.05(-0.10%) |
Aug 29, 2016 | 44.99 | 45.06 | 44.99 | 45.05 | 178,149 | +0.02(+0.04%) |
Aug 26, 2016 | 45.06 | 45.06 | 44.99 | 45.03 | 278,773 | -0.01(-0.02%) |
Aug 25, 2016 | 45.07 | 45.08 | 45.04 | 45.04 | 278,995 | -0.02(-0.04%) |
Aug 24, 2016 | 45.08 | 45.09 | 45.05 | 45.06 | 273,955 | -0.03(-0.06%) |
Aug 23, 2016 | 45.08 | 45.09 | 45.06 | 45.08 | 263,036 | +0.00(+0.00%) |
Aug 22, 2016 | 45.05 | 45.08 | 45.05 | 45.08 | 206,726 | +0.05(+0.12%) |
Aug 19, 2016 | 45.07 | 45.07 | 45.03 | 45.03 | 236,831 | -0.02(-0.04%) |
Aug 18, 2016 | 45.06 | 45.08 | 45.02 | 45.05 | 299,227 | -0.02(-0.04%) |
Aug 17, 2016 | 45.05 | 45.07 | 45.02 | 45.07 | 1,152,547 | +0.05(+0.12%) |
Aug 16, 2016 | 45.01 | 45.05 | 45.00 | 45.01 | 697,619 | -0.03(-0.06%) |
Aug 15, 2016 | 45.03 | 45.04 | 45.01 | 45.04 | 132,954 | +0.02(+0.04%) |
Aug 12, 2016 | 45.02 | 45.05 | 44.98 | 45.02 | 196,609 | +0.05(+0.10%) |
Aug 11, 2016 | 45.02 | 45.03 | 44.96 | 44.97 | 249,573 | -0.06(-0.14%) |
Aug 10, 2016 | 45.04 | 45.05 | 45.01 | 45.04 | 451,616 | +0.02(+0.04%) |
Aug 09, 2016 | 44.99 | 45.04 | 44.98 | 45.02 | 348,638 | +0.02(+0.04%) |
Aug 08, 2016 | 44.95 | 45.01 | 44.95 | 45.00 | 373,358 | +0.05(+0.12%) |
Aug 05, 2016 | 45.03 | 45.03 | 44.95 | 44.95 | 193,988 | -0.09(-0.20%) |
Aug 04, 2016 | 45.01 | 45.04 | 45.00 | 45.04 | 341,943 | +0.05(+0.10%) |
Aug 03, 2016 | 44.99 | 45.01 | 44.97 | 44.99 | 566,393 | +0.03(+0.06%) |
Aug 02, 2016 | 44.97 | 45.00 | 44.96 | 44.96 | 426,662 | +0.01(+0.02%) |
Aug 01, 2016 | 45.04 | 45.04 | 44.96 | 44.96 | 250,390 | -0.06(-0.13%) |
Jul 29, 2016 | 44.98 | 45.02 | 44.97 | 45.01 | 218,434 | +0.04(+0.08%) |
Jul 28, 2016 | 44.98 | 45.00 | 44.95 | 44.98 | 214,968 | +0.03(+0.06%) |
Jul 27, 2016 | 44.92 | 44.99 | 44.91 | 44.95 | 206,638 | +0.05(+0.10%) |
Jul 26, 2016 | 44.91 | 44.93 | 44.90 | 44.90 | 294,696 | -0.02(-0.04%) |
Jul 25, 2016 | 44.92 | 44.93 | 44.89 | 44.92 | 277,613 | +0.03(+0.06%) |
Jul 22, 2016 | 44.90 | 44.93 | 44.89 | 44.89 | 287,819 | -0.02(-0.05%) |
Jul 21, 2016 | 44.88 | 44.92 | 44.87 | 44.92 | 265,464 | +0.01(+0.03%) |
Jul 20, 2016 | 44.89 | 44.91 | 44.89 | 44.90 | 187,758 | -0.01(-0.02%) |
Jul 19, 2016 | 44.88 | 44.91 | 44.87 | 44.91 | 499,398 | +0.04(+0.08%) |
Jul 18, 2016 | 44.88 | 44.91 | 44.88 | 44.88 | 263,436 | -0.01(-0.02%) |
Jul 15, 2016 | 44.90 | 44.91 | 44.87 | 44.89 | 309,846 | +0.00(+0.00%) |
Jul 14, 2016 | 44.89 | 44.91 | 44.87 | 44.89 | 260,817 | +0.00(+0.00%) |
Jul 13, 2016 | 44.87 | 44.93 | 44.87 | 44.89 | 300,192 | +0.02(+0.04%) |
Jul 12, 2016 | 44.89 | 44.91 | 44.87 | 44.87 | 429,400 | -0.03(-0.06%) |
Jul 11, 2016 | 44.89 | 44.90 | 44.87 | 44.89 | 333,258 | +0.02(+0.04%) |
Jul 08, 2016 | 44.90 | 44.90 | 44.89 | 44.88 | 189,372 | -0.01(-0.02%) |
Jul 07, 2016 | 44.93 | 44.94 | 44.87 | 44.89 | 583,596 | -0.04(-0.08%) |
Jul 06, 2016 | 44.92 | 44.98 | 44.89 | 44.92 | 136,283 | -0.03(-0.06%) |
Jul 05, 2016 | 44.90 | 44.96 | 44.90 | 44.95 | 574,531 | +0.04(+0.08%) |