Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.37 | 49.69 | 49.34 | 49.51 | 5,170 | +0.16(+0.31%) |
Sep 29, 2016 | 49.74 | 49.80 | 49.03 | 49.36 | 11,876 | -0.68(-1.36%) |
Sep 28, 2016 | 49.61 | 50.04 | 49.39 | 50.04 | 9,937 | +0.38(+0.76%) |
Sep 27, 2016 | 49.17 | 49.66 | 49.17 | 49.66 | 3,786 | +0.95(+1.95%) |
Sep 26, 2016 | 49.12 | 49.12 | 48.71 | 48.71 | 17,292 | -0.97(-1.96%) |
Sep 23, 2016 | 49.94 | 49.94 | 49.68 | 49.68 | 9,041 | -0.58(-1.15%) |
Sep 22, 2016 | 50.46 | 50.46 | 50.11 | 50.26 | 3,222 | +0.30(+0.60%) |
Sep 21, 2016 | 49.15 | 50.03 | 49.15 | 49.96 | 6,639 | +1.00(+2.05%) |
Sep 20, 2016 | 48.96 | 48.96 | 48.89 | 48.96 | 3,812 | +0.27(+0.55%) |
Sep 19, 2016 | 48.93 | 48.93 | 48.60 | 48.69 | 12,849 | +0.49(+1.02%) |
Sep 16, 2016 | 48.28 | 48.28 | 47.99 | 48.20 | 7,669 | -0.37(-0.76%) |
Sep 15, 2016 | 48.16 | 48.66 | 48.03 | 48.57 | 25,407 | +0.75(+1.57%) |
Sep 14, 2016 | 48.02 | 48.16 | 47.81 | 47.82 | 27,558 | +0.14(+0.29%) |
Sep 13, 2016 | 47.66 | 47.99 | 47.51 | 47.68 | 10,009 | -0.73(-1.51%) |
Sep 12, 2016 | 47.97 | 48.72 | 47.94 | 48.42 | 44,592 | -0.11(-0.23%) |
Sep 09, 2016 | 49.41 | 49.41 | 48.53 | 48.53 | 40,500 | -1.48(-2.96%) |
Sep 08, 2016 | 50.09 | 50.09 | 49.84 | 50.01 | 34,792 | +0.03(+0.05%) |
Sep 07, 2016 | 50.23 | 50.23 | 49.84 | 49.98 | 36,262 | -0.08(-0.16%) |
Sep 06, 2016 | 49.76 | 50.13 | 49.73 | 50.06 | 63,040 | +1.09(+2.22%) |
Sep 02, 2016 | 48.99 | 48.98 | 48.98 | 48.98 | 10,907 | +0.72(+1.50%) |
Sep 01, 2016 | 48.27 | 48.33 | 48.18 | 48.25 | 4,123 | -0.03(-0.05%) |
Aug 31, 2016 | 48.50 | 48.50 | 48.09 | 48.28 | 112,959 | -0.07(-0.14%) |
Aug 30, 2016 | 48.71 | 48.71 | 48.35 | 48.35 | 13,014 | -0.30(-0.62%) |
Aug 29, 2016 | 48.33 | 48.65 | 48.27 | 48.65 | 50,921 | +0.28(+0.57%) |
Aug 26, 2016 | 48.49 | 48.95 | 48.08 | 48.37 | 7,148 | -0.04(-0.09%) |
Aug 25, 2016 | 48.39 | 48.47 | 48.29 | 48.42 | 27,934 | +0.27(+0.55%) |
Aug 24, 2016 | 48.61 | 48.61 | 48.15 | 48.15 | 38,380 | -1.00(-2.03%) |
Aug 23, 2016 | 48.71 | 49.15 | 48.41 | 49.15 | 15,230 | +0.84(+1.75%) |
Aug 22, 2016 | 48.74 | 48.74 | 48.26 | 48.30 | 11,956 | -0.40(-0.81%) |
Aug 19, 2016 | 48.79 | 48.98 | 48.46 | 48.70 | 47,526 | -0.34(-0.69%) |
Aug 18, 2016 | 48.97 | 49.19 | 48.93 | 49.04 | 25,504 | +0.49(+1.01%) |
Aug 17, 2016 | 48.69 | 48.96 | 48.29 | 48.55 | 59,077 | -0.41(-0.83%) |
Aug 16, 2016 | 49.14 | 49.14 | 48.87 | 48.95 | 29,096 | -0.17(-0.35%) |
Aug 15, 2016 | 49.12 | 49.28 | 49.11 | 49.12 | 45,081 | +0.49(+1.01%) |
Aug 12, 2016 | 48.68 | 48.68 | 48.61 | 48.63 | 14,526 | -0.09(-0.19%) |
Aug 11, 2016 | 48.58 | 48.81 | 48.50 | 48.73 | 14,279 | +0.54(+1.13%) |
Aug 10, 2016 | 48.52 | 48.52 | 48.17 | 48.18 | 15,640 | -0.05(-0.11%) |
Aug 09, 2016 | 48.09 | 48.38 | 48.09 | 48.24 | 14,792 | +0.36(+0.76%) |
Aug 08, 2016 | 47.81 | 48.03 | 47.81 | 47.87 | 9,801 | +0.17(+0.36%) |
Aug 05, 2016 | 47.31 | 47.70 | 47.31 | 47.70 | 7,323 | +0.64(+1.35%) |
Aug 04, 2016 | 47.02 | 47.07 | 46.95 | 47.06 | 10,234 | +0.13(+0.28%) |
Aug 03, 2016 | 46.70 | 46.93 | 46.51 | 46.93 | 4,331 | +0.09(+0.18%) |
Aug 02, 2016 | 47.21 | 47.21 | 46.63 | 46.85 | 7,012 | -0.41(-0.88%) |
Aug 01, 2016 | 47.21 | 47.45 | 47.21 | 47.26 | 6,383 | +0.23(+0.49%) |
Jul 29, 2016 | 47.03 | 47.15 | 47.03 | 47.03 | 10,708 | +0.01(+0.02%) |
Jul 28, 2016 | 46.94 | 47.02 | 46.83 | 47.02 | 31,759 | +0.18(+0.39%) |
Jul 27, 2016 | 46.88 | 46.88 | 46.68 | 46.84 | 13,214 | +0.16(+0.35%) |
Jul 26, 2016 | 46.56 | 46.72 | 46.56 | 46.67 | 6,976 | +0.32(+0.69%) |
Jul 25, 2016 | 46.45 | 46.45 | 46.29 | 46.36 | 3,267 | -0.31(-0.66%) |
Jul 22, 2016 | 46.55 | 46.74 | 46.55 | 46.67 | 23,484 | +0.13(+0.28%) |
Jul 21, 2016 | 46.56 | 46.66 | 46.36 | 46.54 | 12,579 | -0.03(-0.07%) |
Jul 20, 2016 | 46.51 | 46.61 | 46.51 | 46.57 | 1,995 | +0.29(+0.64%) |
Jul 19, 2016 | 46.55 | 46.55 | 46.19 | 46.28 | 2,823 | -0.35(-0.74%) |
Jul 18, 2016 | 46.30 | 46.64 | 46.30 | 46.62 | 3,974 | +0.26(+0.55%) |
Jul 15, 2016 | 46.46 | 46.46 | 46.29 | 46.37 | 5,468 | -0.07(-0.16%) |
Jul 14, 2016 | 46.38 | 46.59 | 46.24 | 46.44 | 7,358 | +0.57(+1.24%) |
Jul 13, 2016 | 46.03 | 46.12 | 45.84 | 45.87 | 35,777 | -0.16(-0.36%) |
Jul 12, 2016 | 46.02 | 46.06 | 45.87 | 46.04 | 747 | +0.55(+1.21%) |
Jul 11, 2016 | 45.63 | 45.63 | 45.44 | 45.49 | 2,842 | +0.51(+1.14%) |
Jul 08, 2016 | 44.97 | 44.97 | 44.42 | 44.97 | 1,829 | +0.56(+1.25%) |
Jul 07, 2016 | 44.81 | 44.81 | 44.25 | 44.42 | 32,188 | -0.05(-0.12%) |
Jul 05, 2016 | 44.81 | 44.81 | 44.31 | 44.47 | 12,389 | -0.76(-1.67%) |