Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.60 | 49.00 | 48.06 | 48.28 | 176,307 | -0.32(-0.65%) |
Sep 29, 2016 | 49.08 | 49.21 | 48.35 | 48.60 | 72,771 | -0.68(-1.37%) |
Sep 28, 2016 | 49.39 | 49.58 | 48.85 | 49.27 | 87,846 | -0.07(-0.14%) |
Sep 27, 2016 | 50.09 | 50.83 | 48.92 | 49.34 | 139,174 | -0.96(-1.90%) |
Sep 26, 2016 | 50.20 | 50.53 | 49.97 | 50.30 | 86,767 | +0.05(+0.10%) |
Sep 23, 2016 | 50.15 | 50.57 | 49.15 | 50.25 | 67,075 | -0.15(-0.31%) |
Sep 22, 2016 | 49.94 | 50.41 | 49.72 | 50.40 | 61,828 | +0.70(+1.41%) |
Sep 21, 2016 | 48.80 | 49.74 | 48.53 | 49.70 | 69,063 | +1.01(+2.07%) |
Sep 20, 2016 | 48.70 | 49.13 | 48.60 | 48.69 | 79,588 | +0.18(+0.37%) |
Sep 19, 2016 | 48.50 | 48.53 | 48.13 | 48.51 | 83,325 | +0.49(+1.01%) |
Sep 16, 2016 | 47.60 | 48.34 | 46.91 | 48.03 | 250,894 | +0.65(+1.37%) |
Sep 15, 2016 | 47.04 | 47.42 | 46.72 | 47.38 | 64,715 | +0.24(+0.51%) |
Sep 14, 2016 | 47.03 | 47.39 | 46.64 | 47.14 | 62,503 | +0.35(+0.75%) |
Sep 13, 2016 | 47.20 | 47.27 | 46.64 | 46.79 | 118,898 | -0.72(-1.51%) |
Sep 12, 2016 | 46.22 | 47.51 | 46.22 | 47.51 | 139,148 | +1.46(+3.17%) |
Sep 09, 2016 | 47.74 | 47.74 | 45.95 | 46.04 | 87,654 | -2.06(-4.28%) |
Sep 08, 2016 | 48.08 | 48.40 | 46.99 | 48.10 | 55,160 | -0.13(-0.27%) |
Sep 07, 2016 | 47.48 | 48.39 | 47.22 | 48.23 | 156,848 | +0.70(+1.47%) |
Sep 06, 2016 | 47.52 | 48.00 | 47.38 | 47.53 | 111,305 | +0.02(+0.04%) |
Sep 02, 2016 | 47.51 | 47.51 | 47.51 | 0 | +0.86(+1.85%) | |
Sep 01, 2016 | 47.00 | 47.00 | 46.42 | 46.65 | 80,835 | -0.29(-0.62%) |
Aug 31, 2016 | 46.74 | 47.08 | 46.58 | 46.94 | 95,854 | +0.14(+0.29%) |
Aug 30, 2016 | 47.23 | 47.27 | 46.32 | 46.80 | 102,186 | -0.34(-0.73%) |
Aug 29, 2016 | 46.95 | 47.52 | 46.69 | 47.15 | 61,203 | +0.23(+0.49%) |
Aug 26, 2016 | 48.33 | 48.70 | 46.87 | 46.92 | 66,768 | -1.36(-2.82%) |
Aug 25, 2016 | 47.86 | 48.34 | 47.56 | 48.28 | 83,146 | +0.21(+0.44%) |
Aug 24, 2016 | 48.07 | 48.11 | 47.02 | 48.07 | 95,087 | -0.14(-0.28%) |
Aug 23, 2016 | 48.08 | 48.84 | 48.08 | 48.20 | 121,085 | +0.00(+0.00%) |
Aug 22, 2016 | 48.05 | 48.53 | 48.05 | 48.20 | 56,888 | +0.15(+0.32%) |
Aug 19, 2016 | 48.36 | 48.36 | 47.46 | 48.05 | 88,668 | -0.43(-0.89%) |
Aug 18, 2016 | 47.58 | 48.48 | 47.43 | 48.48 | 75,756 | +1.00(+2.11%) |
Aug 17, 2016 | 46.75 | 47.60 | 46.41 | 47.48 | 81,066 | +0.54(+1.14%) |
Aug 16, 2016 | 47.52 | 47.52 | 46.93 | 46.94 | 82,942 | -0.65(-1.37%) |
Aug 15, 2016 | 48.66 | 48.66 | 47.54 | 47.60 | 70,795 | -0.80(-1.65%) |
Aug 12, 2016 | 48.22 | 48.44 | 48.18 | 48.40 | 58,808 | +0.26(+0.55%) |
Aug 11, 2016 | 47.72 | 48.14 | 47.43 | 48.13 | 76,784 | +0.45(+0.94%) |
Aug 10, 2016 | 47.70 | 47.83 | 47.26 | 47.68 | 56,835 | +0.03(+0.07%) |
Aug 09, 2016 | 47.28 | 47.95 | 47.24 | 47.65 | 74,184 | +0.20(+0.43%) |
Aug 08, 2016 | 47.78 | 47.88 | 46.57 | 47.45 | 84,210 | -0.36(-0.75%) |
Aug 05, 2016 | 47.36 | 48.33 | 47.00 | 47.80 | 123,886 | +0.50(+1.06%) |
Aug 04, 2016 | 47.53 | 48.15 | 47.06 | 47.30 | 49,042 | -0.26(-0.54%) |
Aug 03, 2016 | 48.04 | 48.04 | 47.31 | 47.56 | 42,677 | -0.51(-1.06%) |
Aug 02, 2016 | 47.87 | 48.24 | 47.62 | 48.07 | 75,686 | -0.07(-0.14%) |
Aug 01, 2016 | 47.60 | 48.25 | 47.39 | 48.13 | 53,220 | +0.42(+0.89%) |
Jul 29, 2016 | 47.42 | 48.05 | 47.35 | 47.71 | 82,890 | +0.19(+0.39%) |
Jul 28, 2016 | 47.31 | 47.68 | 47.23 | 47.52 | 74,908 | +0.06(+0.13%) |
Jul 27, 2016 | 47.58 | 47.90 | 46.77 | 47.46 | 123,229 | -0.40(-0.83%) |
Jul 26, 2016 | 48.17 | 48.17 | 47.48 | 47.86 | 74,337 | -0.18(-0.37%) |
Jul 25, 2016 | 47.98 | 48.07 | 47.62 | 48.04 | 36,085 | -0.13(-0.26%) |
Jul 22, 2016 | 47.53 | 48.36 | 47.53 | 48.17 | 52,729 | +0.49(+1.03%) |
Jul 21, 2016 | 47.56 | 47.81 | 47.29 | 47.68 | 86,340 | -0.09(-0.20%) |
Jul 20, 2016 | 47.67 | 47.87 | 47.39 | 47.77 | 59,775 | -0.03(-0.07%) |
Jul 19, 2016 | 47.96 | 48.01 | 47.36 | 47.80 | 80,403 | +0.01(+0.02%) |
Jul 18, 2016 | 47.98 | 48.23 | 47.58 | 47.79 | 46,818 | -0.04(-0.09%) |
Jul 15, 2016 | 47.92 | 48.17 | 47.56 | 47.84 | 68,367 | +0.14(+0.28%) |
Jul 14, 2016 | 47.90 | 48.36 | 47.62 | 47.70 | 87,447 | -0.36(-0.74%) |
Jul 13, 2016 | 47.80 | 48.28 | 47.53 | 48.06 | 88,806 | +0.55(+1.16%) |
Jul 12, 2016 | 48.05 | 48.26 | 47.25 | 47.51 | 172,624 | -0.68(-1.41%) |
Jul 11, 2016 | 48.14 | 48.38 | 47.66 | 48.19 | 117,896 | -0.16(-0.33%) |
Jul 08, 2016 | 48.41 | 47.66 | 48.35 | 107,876 | +0.69(+1.44%) | |
Jul 07, 2016 | 48.72 | 48.72 | 47.54 | 47.66 | 72,920 | -0.75(-1.54%) |
Jul 05, 2016 | 48.14 | 48.72 | 47.87 | 48.41 | 118,593 | +0.55(+1.15%) |