Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.80 | 45.23 | 44.80 | 45.23 | 134 | -0.02(-0.05%) |
Sep 29, 2016 | 45.70 | 45.70 | 45.26 | 45.26 | 61 | +0.06(+0.13%) |
Sep 28, 2016 | 45.80 | 45.80 | 45.20 | 45.20 | 112 | -1.21(-2.61%) |
Sep 27, 2016 | 45.52 | 46.41 | 45.52 | 46.41 | 185 | +0.38(+0.83%) |
Sep 26, 2016 | 45.50 | 46.13 | 45.50 | 46.03 | 278 | +0.15(+0.34%) |
Sep 23, 2016 | 46.00 | 47.29 | 45.50 | 45.88 | 682 | -0.62(-1.34%) |
Sep 22, 2016 | 46.72 | 46.86 | 46.50 | 46.50 | 323 | -0.60(-1.27%) |
Sep 20, 2016 | 47.90 | 47.90 | 46.53 | 47.10 | 6 | +0.10(+0.21%) |
Sep 19, 2016 | 48.40 | 48.40 | 46.50 | 47.00 | 865 | -1.90(-3.89%) |
Sep 16, 2016 | 46.10 | 48.90 | 45.70 | 48.90 | 1,082 | +3.10(+6.77%) |
Sep 15, 2016 | 46.06 | 46.20 | 45.70 | 45.80 | 271 | -0.60(-1.29%) |
Sep 14, 2016 | 45.90 | 46.40 | 45.70 | 46.40 | 1,394 | +0.70(+1.53%) |
Sep 13, 2016 | 45.70 | 45.95 | 45.70 | 45.70 | 436 | +0.00(+0.00%) |
Sep 12, 2016 | 45.50 | 45.97 | 45.50 | 45.70 | 233 | +0.20(+0.44%) |
Sep 09, 2016 | 47.50 | 47.50 | 45.50 | 45.50 | 462 | -2.30(-4.81%) |
Sep 08, 2016 | 47.60 | 47.80 | 46.50 | 47.80 | 365 | +0.30(+0.63%) |
Sep 07, 2016 | 47.72 | 48.10 | 47.50 | 47.50 | 438 | -0.10(-0.21%) |
Sep 06, 2016 | 47.50 | 49.80 | 47.50 | 47.60 | 6,044 | -0.40(-0.83%) |
Sep 02, 2016 | 46.40 | 48.00 | 48.00 | 48.00 | 1,140 | +2.00(+4.35%) |
Sep 01, 2016 | 44.90 | 46.00 | 44.89 | 46.00 | 489 | +1.50(+3.37%) |
Aug 31, 2016 | 46.50 | 46.50 | 43.40 | 44.50 | 5,240 | -2.20(-4.71%) |
Aug 30, 2016 | 47.00 | 47.00 | 46.21 | 46.70 | 538 | +0.33(+0.72%) |
Aug 29, 2016 | 46.64 | 46.90 | 45.10 | 46.37 | 751 | +0.17(+0.36%) |
Aug 26, 2016 | 46.50 | 46.76 | 45.20 | 46.20 | 1,881 | -0.80(-1.70%) |
Aug 25, 2016 | 44.70 | 47.80 | 44.25 | 47.00 | 1,220 | +2.00(+4.44%) |
Aug 24, 2016 | 44.90 | 45.00 | 44.00 | 45.00 | 203 | +1.00(+2.27%) |
Aug 23, 2016 | 43.87 | 44.00 | 43.50 | 44.00 | 151 | +0.00(+0.00%) |
Aug 22, 2016 | 43.80 | 44.00 | 43.40 | 44.00 | 254 | +0.70(+1.62%) |
Aug 19, 2016 | 43.10 | 43.30 | 42.57 | 43.30 | 347 | -0.70(-1.59%) |
Aug 18, 2016 | 42.03 | 44.00 | 41.80 | 44.00 | 1,334 | +2.70(+6.54%) |
Aug 17, 2016 | 41.70 | 42.90 | 41.10 | 41.30 | 1,606 | +0.40(+0.98%) |
Aug 16, 2016 | 40.90 | 40.90 | 40.50 | 40.90 | 352 | +0.28(+0.69%) |
Aug 15, 2016 | 41.00 | 41.00 | 39.00 | 40.62 | 744 | -0.01(-0.02%) |
Aug 12, 2016 | 39.50 | 40.70 | 38.50 | 40.63 | 807 | +1.13(+2.86%) |
Aug 11, 2016 | 40.50 | 40.97 | 39.20 | 39.50 | 2,055 | -1.40(-3.42%) |
Aug 10, 2016 | 40.60 | 43.49 | 40.30 | 40.90 | 493 | -1.70(-3.99%) |
Aug 09, 2016 | 42.84 | 43.62 | 42.50 | 42.60 | 523 | -0.40(-0.93%) |
Aug 08, 2016 | 43.50 | 43.50 | 42.60 | 43.00 | 644 | +0.30(+0.70%) |
Aug 05, 2016 | 44.10 | 44.10 | 41.60 | 42.70 | 1,023 | -1.50(-3.39%) |
Aug 04, 2016 | 45.40 | 46.04 | 44.20 | 44.20 | 2,278 | -1.30(-2.86%) |
Aug 03, 2016 | 47.20 | 47.20 | 45.00 | 45.50 | 1,632 | -1.70(-3.60%) |
Aug 02, 2016 | 47.10 | 47.83 | 47.00 | 47.20 | 295 | +0.00(+0.00%) |
Aug 01, 2016 | 48.00 | 48.00 | 47.20 | 47.20 | 312 | -0.00(-0.00%) |
Jul 29, 2016 | 47.20 | 47.20 | 47.20 | 47.20 | 73 | -0.80(-1.66%) |
Jul 28, 2016 | 48.80 | 48.80 | 48.00 | 48.00 | 1,126 | -0.10(-0.21%) |
Jul 27, 2016 | 47.30 | 50.00 | 46.90 | 48.10 | 1,639 | +1.10(+2.34%) |
Jul 26, 2016 | 48.24 | 48.65 | 46.90 | 47.00 | 728 | +0.00(+0.00%) |
Jul 25, 2016 | 47.90 | 48.00 | 47.00 | 47.00 | 1,355 | -0.40(-0.84%) |
Jul 22, 2016 | 45.90 | 47.40 | 45.80 | 47.40 | 2,009 | +1.60(+3.49%) |
Jul 21, 2016 | 46.00 | 47.50 | 45.80 | 45.80 | 539 | -1.70(-3.58%) |
Jul 20, 2016 | 46.80 | 47.50 | 46.60 | 47.50 | 993 | +1.70(+3.71%) |
Jul 19, 2016 | 48.40 | 48.40 | 45.80 | 45.80 | 312 | -1.13(-2.41%) |
Jul 18, 2016 | 46.30 | 47.65 | 46.30 | 46.93 | 191 | -0.27(-0.57%) |
Jul 15, 2016 | 47.02 | 50.80 | 47.02 | 47.20 | 439 | +1.20(+2.61%) |
Jul 13, 2016 | 46.84 | 46.84 | 46.00 | 46.00 | 16 | -0.50(-1.08%) |
Jul 12, 2016 | 46.50 | 48.40 | 46.50 | 46.50 | 179 | +0.40(+0.87%) |
Jul 11, 2016 | 47.50 | 47.50 | 46.10 | 46.10 | 752 | +0.10(+0.22%) |
Jul 08, 2016 | 45.80 | 47.00 | 45.80 | 46.00 | 1,420 | +2.00(+4.55%) |
Jul 07, 2016 | 45.64 | 45.64 | 44.00 | 44.00 | 831 | -1.00(-2.22%) |
Jul 06, 2016 | 45.76 | 45.76 | 45.00 | 45.00 | 141 | -0.60(-1.32%) |
Jul 05, 2016 | 45.90 | 47.00 | 45.60 | 45.60 | 246 | -1.20(-2.56%) |