Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.01 | 43.01 | 42.89 | 42.89 | 13,802 | -0.06(-0.14%) |
Sep 29, 2016 | 43.00 | 43.00 | 42.94 | 42.95 | 12,320 | +0.02(+0.04%) |
Sep 28, 2016 | 42.98 | 42.99 | 42.93 | 42.93 | 288,694 | +0.01(+0.02%) |
Sep 27, 2016 | 42.90 | 42.98 | 42.88 | 42.93 | 24,410 | +0.06(+0.14%) |
Sep 26, 2016 | 43.00 | 43.00 | 42.85 | 42.87 | 22,199 | +0.00(+0.00%) |
Sep 23, 2016 | 42.91 | 42.91 | 42.73 | 42.87 | 41,380 | -0.04(-0.10%) |
Sep 22, 2016 | 42.92 | 42.93 | 42.81 | 42.91 | 27,387 | +0.10(+0.24%) |
Sep 21, 2016 | 42.71 | 42.88 | 42.71 | 42.81 | 11,373 | +0.04(+0.10%) |
Sep 20, 2016 | 42.74 | 42.84 | 42.72 | 42.77 | 8,846 | +0.01(+0.02%) |
Sep 19, 2016 | 42.89 | 42.89 | 42.74 | 42.76 | 54,291 | -0.08(-0.18%) |
Sep 16, 2016 | 42.93 | 42.93 | 42.76 | 42.83 | 30,304 | -0.06(-0.14%) |
Sep 15, 2016 | 42.87 | 42.92 | 42.82 | 42.89 | 26,774 | +0.07(+0.16%) |
Sep 14, 2016 | 42.88 | 42.92 | 42.77 | 42.82 | 58,313 | -0.02(-0.05%) |
Sep 13, 2016 | 42.84 | 43.00 | 42.73 | 42.85 | 31,496 | +0.09(+0.21%) |
Sep 12, 2016 | 42.82 | 42.82 | 42.71 | 42.76 | 20,453 | +0.02(+0.04%) |
Sep 09, 2016 | 43.03 | 43.03 | 42.72 | 42.74 | 25,641 | -0.07(-0.16%) |
Sep 08, 2016 | 42.96 | 42.96 | 42.81 | 42.81 | 33,302 | -0.13(-0.29%) |
Sep 07, 2016 | 42.92 | 42.95 | 42.84 | 42.93 | 22,483 | +0.12(+0.27%) |
Sep 06, 2016 | 42.79 | 42.89 | 42.79 | 42.82 | 64,343 | +0.01(+0.02%) |
Sep 02, 2016 | 42.95 | 42.81 | 42.81 | 42.81 | 53,625 | +0.01(+0.02%) |
Sep 01, 2016 | 42.81 | 42.93 | 42.78 | 42.80 | 37,478 | +0.02(+0.04%) |
Aug 31, 2016 | 42.86 | 42.92 | 42.78 | 42.78 | 32,807 | -0.08(-0.20%) |
Aug 30, 2016 | 42.99 | 42.99 | 42.79 | 42.87 | 28,671 | -0.02(-0.04%) |
Aug 29, 2016 | 42.72 | 42.92 | 42.72 | 42.88 | 30,511 | +0.13(+0.30%) |
Aug 26, 2016 | 42.95 | 42.95 | 42.73 | 42.75 | 43,649 | -0.05(-0.11%) |
Aug 25, 2016 | 42.82 | 42.84 | 42.73 | 42.80 | 50,826 | -0.03(-0.07%) |
Aug 24, 2016 | 42.79 | 42.89 | 42.76 | 42.83 | 50,874 | +0.08(+0.18%) |
Aug 23, 2016 | 42.83 | 42.85 | 42.74 | 42.76 | 56,456 | -0.08(-0.18%) |
Aug 22, 2016 | 42.88 | 42.95 | 42.78 | 42.83 | 57,562 | -0.10(-0.24%) |
Aug 19, 2016 | 42.94 | 42.98 | 42.84 | 42.94 | 22,183 | +0.02(+0.04%) |
Aug 18, 2016 | 42.96 | 43.03 | 42.85 | 42.92 | 32,290 | -0.03(-0.06%) |
Aug 17, 2016 | 43.03 | 43.03 | 42.83 | 42.94 | 39,669 | +0.02(+0.04%) |
Aug 16, 2016 | 42.85 | 43.01 | 42.84 | 42.92 | 38,480 | +0.01(+0.01%) |
Aug 15, 2016 | 42.83 | 43.05 | 42.83 | 42.92 | 60,941 | -0.01(-0.02%) |
Aug 12, 2016 | 42.93 | 43.05 | 42.88 | 42.93 | 160,373 | -0.01(-0.02%) |
Aug 11, 2016 | 42.91 | 43.01 | 42.84 | 42.93 | 99,266 | -0.03(-0.08%) |
Aug 10, 2016 | 43.06 | 43.06 | 42.92 | 42.97 | 5,340 | +0.06(+0.14%) |
Aug 09, 2016 | 42.89 | 43.07 | 42.79 | 42.91 | 221,005 | +0.05(+0.12%) |
Aug 08, 2016 | 42.88 | 42.93 | 42.71 | 42.86 | 165,855 | -0.02(-0.04%) |
Aug 05, 2016 | 42.84 | 42.92 | 42.71 | 42.88 | 9,862 | +0.03(+0.08%) |
Aug 04, 2016 | 42.94 | 42.94 | 42.76 | 42.84 | 5,687 | -0.02(-0.04%) |
Aug 03, 2016 | 42.88 | 42.90 | 42.73 | 42.86 | 10,405 | +0.05(+0.12%) |
Aug 02, 2016 | 42.88 | 42.91 | 42.75 | 42.81 | 23,863 | -0.03(-0.08%) |
Aug 01, 2016 | 42.77 | 42.93 | 42.68 | 42.84 | 25,172 | +0.01(+0.03%) |
Jul 29, 2016 | 42.97 | 42.97 | 42.75 | 42.83 | 24,189 | -0.03(-0.08%) |
Jul 28, 2016 | 42.84 | 42.90 | 42.73 | 42.86 | 13,603 | +0.03(+0.06%) |
Jul 27, 2016 | 42.71 | 42.86 | 42.68 | 42.84 | 12,009 | +0.20(+0.47%) |
Jul 26, 2016 | 42.80 | 42.80 | 42.61 | 42.64 | 12,257 | -0.09(-0.22%) |
Jul 25, 2016 | 42.85 | 42.85 | 42.64 | 42.73 | 34,034 | -0.09(-0.22%) |
Jul 22, 2016 | 42.83 | 42.88 | 42.80 | 42.82 | 17,050 | -0.02(-0.04%) |
Jul 21, 2016 | 42.82 | 42.85 | 42.79 | 42.84 | 18,316 | -0.02(-0.04%) |
Jul 20, 2016 | 42.86 | 42.90 | 42.72 | 42.85 | 8,456 | -0.01(-0.02%) |
Jul 19, 2016 | 42.80 | 42.90 | 42.80 | 42.86 | 22,735 | +0.06(+0.15%) |
Jul 18, 2016 | 42.84 | 42.88 | 42.70 | 42.80 | 31,142 | +0.07(+0.16%) |
Jul 15, 2016 | 42.76 | 42.82 | 42.61 | 42.73 | 9,986 | +0.04(+0.09%) |
Jul 14, 2016 | 42.73 | 42.77 | 42.69 | 42.69 | 11,078 | -0.09(-0.22%) |
Jul 13, 2016 | 42.75 | 42.80 | 42.71 | 42.78 | 11,487 | +0.12(+0.29%) |
Jul 12, 2016 | 42.77 | 42.88 | 42.66 | 42.66 | 14,542 | -0.10(-0.22%) |
Jul 11, 2016 | 42.54 | 42.85 | 42.54 | 42.76 | 24,881 | +0.02(+0.05%) |
Jul 08, 2016 | 42.94 | 42.87 | 42.87 | 42.74 | 48,122 | -0.13(-0.30%) |
Jul 07, 2016 | 42.82 | 42.94 | 42.80 | 42.87 | 7,142 | -0.03(-0.07%) |
Jul 05, 2016 | 42.70 | 42.96 | 42.70 | 42.90 | 15,013 | +0.17(+0.39%) |