Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.94 | 48.84 | 47.54 | 48.63 | 116,690 | +0.88(+1.84%) |
Sep 29, 2016 | 47.78 | 48.39 | 47.41 | 47.75 | 136,699 | -0.23(-0.48%) |
Sep 28, 2016 | 47.37 | 48.02 | 47.33 | 47.98 | 55,465 | +0.54(+1.14%) |
Sep 27, 2016 | 46.81 | 47.49 | 46.42 | 47.44 | 66,469 | +0.54(+1.15%) |
Sep 26, 2016 | 47.33 | 47.33 | 46.85 | 46.90 | 83,444 | -0.62(-1.30%) |
Sep 23, 2016 | 47.27 | 47.77 | 47.12 | 47.52 | 73,464 | +0.09(+0.19%) |
Sep 22, 2016 | 47.70 | 47.85 | 47.13 | 47.43 | 166,185 | -0.31(-0.65%) |
Sep 21, 2016 | 47.57 | 48.05 | 47.39 | 47.74 | 97,032 | +0.08(+0.17%) |
Sep 20, 2016 | 47.61 | 47.83 | 46.78 | 47.66 | 86,240 | +0.58(+1.23%) |
Sep 19, 2016 | 47.58 | 47.97 | 46.75 | 47.08 | 55,418 | -0.52(-1.09%) |
Sep 16, 2016 | 46.65 | 47.85 | 46.65 | 47.60 | 117,002 | +1.00(+2.15%) |
Sep 15, 2016 | 46.86 | 46.97 | 46.54 | 46.60 | 53,735 | -0.43(-0.91%) |
Sep 14, 2016 | 47.35 | 47.46 | 46.95 | 47.03 | 55,606 | -0.42(-0.89%) |
Sep 13, 2016 | 47.42 | 47.89 | 46.75 | 47.45 | 75,651 | -0.38(-0.79%) |
Sep 12, 2016 | 47.10 | 47.86 | 47.00 | 47.83 | 52,448 | +0.45(+0.95%) |
Sep 09, 2016 | 47.68 | 47.91 | 47.34 | 47.38 | 72,152 | -0.27(-0.57%) |
Sep 08, 2016 | 48.00 | 48.01 | 47.40 | 47.65 | 170,286 | -0.13(-0.27%) |
Sep 07, 2016 | 46.73 | 47.90 | 46.73 | 47.78 | 59,711 | +0.83(+1.77%) |
Sep 06, 2016 | 46.79 | 47.07 | 46.43 | 46.95 | 68,135 | +0.38(+0.82%) |
Sep 02, 2016 | 46.32 | 46.57 | 46.57 | 46.57 | 57,700 | +0.47(+1.02%) |
Sep 01, 2016 | 47.32 | 47.32 | 45.56 | 46.10 | 149,543 | -1.03(-2.19%) |
Aug 31, 2016 | 48.00 | 48.00 | 46.70 | 47.13 | 82,682 | -0.83(-1.73%) |
Aug 30, 2016 | 47.75 | 48.00 | 46.65 | 47.96 | 99,925 | +0.38(+0.80%) |
Aug 29, 2016 | 44.12 | 48.66 | 44.12 | 47.58 | 417,657 | +3.70(+8.43%) |
Aug 26, 2016 | 43.47 | 44.34 | 43.06 | 43.88 | 212,921 | +0.50(+1.15%) |
Aug 25, 2016 | 43.49 | 43.92 | 43.02 | 43.38 | 54,197 | -0.06(-0.14%) |
Aug 24, 2016 | 43.54 | 46.91 | 43.16 | 43.44 | 53,013 | +0.06(+0.14%) |
Aug 23, 2016 | 43.89 | 44.79 | 43.01 | 43.38 | 45,989 | -0.48(-1.09%) |
Aug 22, 2016 | 43.89 | 44.23 | 43.60 | 43.86 | 36,873 | -0.07(-0.16%) |
Aug 19, 2016 | 43.98 | 44.30 | 43.33 | 43.93 | 72,215 | -0.24(-0.54%) |
Aug 18, 2016 | 43.88 | 44.53 | 43.23 | 44.17 | 189,072 | +0.47(+1.08%) |
Aug 17, 2016 | 44.69 | 44.69 | 43.68 | 43.70 | 63,637 | -0.98(-2.19%) |
Aug 16, 2016 | 45.12 | 46.30 | 44.57 | 44.68 | 46,844 | -0.68(-1.50%) |
Aug 15, 2016 | 45.73 | 45.97 | 44.40 | 45.36 | 52,275 | -0.42(-0.92%) |
Aug 12, 2016 | 46.32 | 46.70 | 45.20 | 45.78 | 33,193 | -0.47(-1.02%) |
Aug 11, 2016 | 46.07 | 46.77 | 46.02 | 46.25 | 33,052 | +0.25(+0.54%) |
Aug 10, 2016 | 46.19 | 46.30 | 45.86 | 46.00 | 78,918 | -0.31(-0.67%) |
Aug 09, 2016 | 46.47 | 46.62 | 46.00 | 46.31 | 45,696 | -0.04(-0.09%) |
Aug 08, 2016 | 46.67 | 46.80 | 45.97 | 46.35 | 53,330 | -0.37(-0.79%) |
Aug 05, 2016 | 47.34 | 47.46 | 46.49 | 46.72 | 73,075 | +0.69(+1.50%) |
Aug 04, 2016 | 46.82 | 47.49 | 45.97 | 46.03 | 112,627 | -0.95(-2.02%) |
Aug 03, 2016 | 47.48 | 47.48 | 45.45 | 46.98 | 91,142 | -0.57(-1.20%) |
Aug 02, 2016 | 49.48 | 50.24 | 47.25 | 47.55 | 78,764 | -0.97(-2.00%) |
Aug 01, 2016 | 50.30 | 50.30 | 47.93 | 48.52 | 61,058 | +0.15(+0.31%) |
Jul 29, 2016 | 44.86 | 48.72 | 44.86 | 48.37 | 71,850 | -0.87(-1.77%) |
Jul 28, 2016 | 48.75 | 49.54 | 48.75 | 49.24 | 58,509 | +0.29(+0.59%) |
Jul 27, 2016 | 48.32 | 49.02 | 48.22 | 48.95 | 56,811 | +0.59(+1.22%) |
Jul 26, 2016 | 48.68 | 48.91 | 47.88 | 48.36 | 31,401 | -0.16(-0.33%) |
Jul 25, 2016 | 47.26 | 49.05 | 47.26 | 48.52 | 33,350 | -0.50(-1.02%) |
Jul 22, 2016 | 48.66 | 49.36 | 48.66 | 49.02 | 28,247 | +0.17(+0.35%) |
Jul 21, 2016 | 48.04 | 49.10 | 48.04 | 48.85 | 44,249 | +0.41(+0.85%) |
Jul 20, 2016 | 48.60 | 49.15 | 48.33 | 48.44 | 71,752 | +0.13(+0.27%) |
Jul 19, 2016 | 47.57 | 48.47 | 47.44 | 48.31 | 76,827 | +0.82(+1.73%) |
Jul 18, 2016 | 47.23 | 47.89 | 47.17 | 47.49 | 62,494 | +0.32(+0.68%) |
Jul 15, 2016 | 47.60 | 47.60 | 46.79 | 47.17 | 76,660 | -0.07(-0.15%) |
Jul 14, 2016 | 48.00 | 48.00 | 46.07 | 47.24 | 63,934 | -0.61(-1.27%) |
Jul 13, 2016 | 47.99 | 48.00 | 47.57 | 47.85 | 74,060 | +0.04(+0.08%) |
Jul 12, 2016 | 47.93 | 48.71 | 47.67 | 47.81 | 57,466 | +0.19(+0.40%) |
Jul 11, 2016 | 46.98 | 47.95 | 46.98 | 47.62 | 133,550 | +0.37(+0.78%) |
Jul 08, 2016 | 47.73 | 47.49 | 47.11 | 47.25 | 120,856 | -0.24(-0.51%) |
Jul 07, 2016 | 47.40 | 47.74 | 45.96 | 47.49 | 65,460 | +1.85(+4.05%) |
Jul 05, 2016 | 45.63 | 46.27 | 44.93 | 45.64 | 61,617 | +0.01(+0.02%) |