Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.31 | 48.71 | 47.78 | 48.00 | 177,349 | -0.31(-0.65%) |
Sep 29, 2016 | 48.79 | 48.92 | 48.07 | 48.31 | 73,201 | -0.67(-1.37%) |
Sep 28, 2016 | 49.10 | 49.29 | 48.56 | 48.98 | 88,365 | -0.07(-0.14%) |
Sep 27, 2016 | 49.79 | 50.53 | 48.63 | 49.05 | 139,996 | -0.95(-1.90%) |
Sep 26, 2016 | 49.90 | 50.23 | 49.67 | 50.00 | 87,280 | +0.05(+0.10%) |
Sep 23, 2016 | 49.86 | 50.28 | 48.87 | 49.95 | 67,471 | -0.15(-0.31%) |
Sep 22, 2016 | 49.65 | 50.11 | 49.43 | 50.11 | 62,194 | +0.70(+1.41%) |
Sep 21, 2016 | 48.52 | 49.44 | 48.25 | 49.41 | 69,472 | +1.00(+2.07%) |
Sep 20, 2016 | 48.42 | 48.84 | 48.31 | 48.41 | 80,058 | +0.18(+0.37%) |
Sep 19, 2016 | 48.21 | 48.25 | 47.85 | 48.23 | 83,817 | +0.48(+1.01%) |
Sep 16, 2016 | 47.32 | 48.06 | 46.63 | 47.74 | 252,377 | +0.65(+1.37%) |
Sep 15, 2016 | 46.77 | 47.14 | 46.44 | 47.10 | 65,098 | +0.24(+0.51%) |
Sep 14, 2016 | 46.75 | 47.11 | 46.37 | 46.86 | 62,873 | +0.35(+0.75%) |
Sep 13, 2016 | 46.92 | 46.99 | 46.37 | 46.51 | 119,601 | -0.71(-1.51%) |
Sep 12, 2016 | 45.95 | 47.23 | 45.95 | 47.23 | 139,971 | +1.45(+3.17%) |
Sep 09, 2016 | 47.46 | 47.46 | 45.68 | 45.77 | 88,172 | -2.05(-4.28%) |
Sep 08, 2016 | 47.80 | 48.12 | 46.72 | 47.82 | 55,486 | -0.13(-0.27%) |
Sep 07, 2016 | 47.20 | 48.10 | 46.95 | 47.95 | 157,775 | +0.70(+1.47%) |
Sep 06, 2016 | 47.24 | 47.72 | 47.10 | 47.25 | 111,963 | +0.02(+0.04%) |
Sep 02, 2016 | 47.23 | 47.23 | 47.23 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 46.72 | 46.72 | 46.15 | 46.38 | 81,313 | -0.29(-0.62%) |
Aug 31, 2016 | 46.47 | 46.80 | 46.31 | 46.67 | 96,420 | +0.14(+0.29%) |
Aug 30, 2016 | 46.95 | 46.99 | 46.05 | 46.53 | 102,790 | -0.34(-0.73%) |
Aug 29, 2016 | 46.68 | 47.24 | 46.42 | 46.87 | 61,565 | +0.23(+0.49%) |
Aug 26, 2016 | 48.05 | 48.42 | 46.59 | 46.64 | 67,163 | -1.35(-2.82%) |
Aug 25, 2016 | 47.58 | 48.05 | 47.28 | 47.99 | 83,638 | +0.21(+0.44%) |
Aug 24, 2016 | 47.79 | 47.83 | 46.74 | 47.78 | 95,650 | -0.14(-0.28%) |
Aug 23, 2016 | 47.80 | 48.55 | 47.80 | 47.92 | 121,801 | +0.00(+0.00%) |
Aug 22, 2016 | 47.77 | 48.25 | 47.77 | 47.92 | 57,225 | +0.15(+0.32%) |
Aug 19, 2016 | 48.08 | 48.08 | 47.18 | 47.77 | 89,193 | -0.43(-0.89%) |
Aug 18, 2016 | 47.30 | 48.20 | 47.15 | 48.20 | 76,204 | +1.00(+2.11%) |
Aug 17, 2016 | 46.47 | 47.32 | 46.14 | 47.20 | 81,545 | +0.53(+1.14%) |
Aug 16, 2016 | 47.24 | 47.24 | 46.65 | 46.67 | 83,432 | -0.65(-1.37%) |
Aug 15, 2016 | 48.38 | 48.38 | 47.26 | 47.32 | 71,213 | -0.79(-1.65%) |
Aug 12, 2016 | 47.94 | 48.16 | 47.89 | 48.11 | 59,155 | +0.26(+0.55%) |
Aug 11, 2016 | 47.44 | 47.86 | 47.15 | 47.85 | 77,238 | +0.45(+0.94%) |
Aug 10, 2016 | 47.42 | 47.55 | 46.99 | 47.40 | 57,171 | +0.03(+0.07%) |
Aug 09, 2016 | 47.01 | 47.67 | 46.97 | 47.37 | 74,623 | +0.20(+0.43%) |
Aug 08, 2016 | 47.50 | 47.60 | 46.30 | 47.17 | 84,708 | -0.35(-0.75%) |
Aug 05, 2016 | 47.08 | 48.05 | 46.72 | 47.52 | 124,619 | +0.50(+1.06%) |
Aug 04, 2016 | 47.25 | 47.86 | 46.79 | 47.02 | 49,332 | -0.25(-0.54%) |
Aug 03, 2016 | 47.76 | 47.76 | 47.03 | 47.28 | 42,929 | -0.51(-1.06%) |
Aug 02, 2016 | 47.59 | 47.96 | 47.34 | 47.78 | 76,133 | -0.07(-0.14%) |
Aug 01, 2016 | 47.32 | 47.97 | 47.11 | 47.85 | 53,534 | +0.42(+0.89%) |
Jul 29, 2016 | 47.14 | 47.77 | 47.07 | 47.43 | 83,380 | +0.19(+0.39%) |
Jul 28, 2016 | 47.03 | 47.40 | 46.95 | 47.24 | 75,351 | +0.06(+0.13%) |
Jul 27, 2016 | 47.30 | 47.62 | 46.50 | 47.18 | 123,957 | -0.40(-0.83%) |
Jul 26, 2016 | 47.89 | 47.89 | 47.20 | 47.58 | 74,777 | -0.18(-0.37%) |
Jul 25, 2016 | 47.70 | 47.78 | 47.34 | 47.76 | 36,298 | -0.13(-0.26%) |
Jul 22, 2016 | 47.25 | 48.07 | 47.25 | 47.89 | 53,041 | +0.49(+1.03%) |
Jul 21, 2016 | 47.28 | 47.53 | 47.01 | 47.40 | 86,851 | -0.09(-0.20%) |
Jul 20, 2016 | 47.39 | 47.59 | 47.11 | 47.49 | 60,129 | -0.03(-0.07%) |
Jul 19, 2016 | 47.67 | 47.72 | 47.08 | 47.52 | 80,878 | +0.01(+0.02%) |
Jul 18, 2016 | 47.70 | 47.94 | 47.30 | 47.51 | 47,095 | -0.04(-0.09%) |
Jul 15, 2016 | 47.64 | 47.89 | 47.29 | 47.56 | 68,771 | +0.14(+0.29%) |
Jul 14, 2016 | 47.61 | 48.08 | 47.34 | 47.42 | 87,964 | -0.35(-0.74%) |
Jul 13, 2016 | 47.52 | 47.99 | 47.25 | 47.78 | 89,331 | +0.55(+1.16%) |
Jul 12, 2016 | 47.77 | 47.98 | 46.97 | 47.23 | 173,644 | -0.68(-1.41%) |
Jul 11, 2016 | 47.86 | 48.10 | 47.38 | 47.90 | 118,593 | -0.16(-0.33%) |
Jul 08, 2016 | 48.13 | 47.38 | 48.06 | 108,514 | +0.68(+1.44%) | |
Jul 07, 2016 | 48.43 | 48.43 | 47.26 | 47.38 | 73,351 | -0.74(-1.54%) |
Jul 05, 2016 | 47.86 | 48.43 | 47.59 | 48.12 | 119,294 | +0.55(+1.15%) |