Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.83 | 49.31 | 48.83 | 49.12 | 49,831 | +0.35(+0.71%) |
Sep 29, 2016 | 48.72 | 48.95 | 48.23 | 48.77 | 26,476 | +0.06(+0.12%) |
Sep 28, 2016 | 48.71 | 48.74 | 48.40 | 48.72 | 21,231 | +0.08(+0.16%) |
Sep 27, 2016 | 47.92 | 48.66 | 47.90 | 48.64 | 59,390 | +0.69(+1.45%) |
Sep 26, 2016 | 48.14 | 48.14 | 47.83 | 47.94 | 50,010 | -0.40(-0.82%) |
Sep 23, 2016 | 48.83 | 48.83 | 48.34 | 48.34 | 138,076 | -0.42(-0.86%) |
Sep 22, 2016 | 48.86 | 48.97 | 48.66 | 48.76 | 39,903 | +0.14(+0.28%) |
Sep 21, 2016 | 48.04 | 48.65 | 48.03 | 48.62 | 49,360 | +0.84(+1.77%) |
Sep 20, 2016 | 48.13 | 48.13 | 47.65 | 47.78 | 98,170 | -0.06(-0.13%) |
Sep 19, 2016 | 48.08 | 48.37 | 47.76 | 47.84 | 43,566 | -0.07(-0.14%) |
Sep 16, 2016 | 48.21 | 48.21 | 47.65 | 47.91 | 31,388 | -0.09(-0.18%) |
Sep 15, 2016 | 47.19 | 48.02 | 47.19 | 47.99 | 83,937 | +0.91(+1.92%) |
Sep 14, 2016 | 47.12 | 47.36 | 46.86 | 47.09 | 56,338 | +0.16(+0.35%) |
Sep 13, 2016 | 47.14 | 47.39 | 46.70 | 46.92 | 98,526 | -0.48(-1.02%) |
Sep 12, 2016 | 46.24 | 47.45 | 46.24 | 47.40 | 41,402 | +0.76(+1.63%) |
Sep 09, 2016 | 47.64 | 47.67 | 46.55 | 46.64 | 112,937 | -1.28(-2.67%) |
Sep 08, 2016 | 48.07 | 48.10 | 47.80 | 47.92 | 134,717 | -0.22(-0.46%) |
Sep 07, 2016 | 48.22 | 48.31 | 48.01 | 48.15 | 90,404 | +0.09(+0.18%) |
Sep 06, 2016 | 47.90 | 48.06 | 47.83 | 48.06 | 39,255 | +0.27(+0.56%) |
Sep 02, 2016 | 47.90 | 47.79 | 47.79 | 47.79 | 79,829 | +0.09(+0.18%) |
Sep 01, 2016 | 47.45 | 47.70 | 47.20 | 47.70 | 71,018 | +0.32(+0.67%) |
Aug 31, 2016 | 47.49 | 47.49 | 47.12 | 47.39 | 26,481 | -0.13(-0.26%) |
Aug 30, 2016 | 47.68 | 47.81 | 47.33 | 47.51 | 50,443 | -0.14(-0.30%) |
Aug 29, 2016 | 47.68 | 47.83 | 47.65 | 47.65 | 133,494 | +0.11(+0.22%) |
Aug 26, 2016 | 47.24 | 47.76 | 47.20 | 47.55 | 31,564 | +0.47(+1.00%) |
Aug 25, 2016 | 46.89 | 47.27 | 46.89 | 47.08 | 37,389 | +0.16(+0.34%) |
Aug 24, 2016 | 47.31 | 47.37 | 46.78 | 46.92 | 69,384 | -0.41(-0.87%) |
Aug 23, 2016 | 47.32 | 47.48 | 47.32 | 47.33 | 28,792 | +0.27(+0.57%) |
Aug 22, 2016 | 47.11 | 47.19 | 46.87 | 47.06 | 81,528 | -0.07(-0.14%) |
Aug 19, 2016 | 46.74 | 47.19 | 46.74 | 47.13 | 21,783 | +0.39(+0.82%) |
Aug 18, 2016 | 46.38 | 46.76 | 46.38 | 46.74 | 27,493 | +0.44(+0.96%) |
Aug 17, 2016 | 46.34 | 46.34 | 46.09 | 46.30 | 15,437 | -0.09(-0.19%) |
Aug 16, 2016 | 46.49 | 46.55 | 46.33 | 46.38 | 76,100 | -0.16(-0.35%) |
Aug 15, 2016 | 46.15 | 46.68 | 46.12 | 46.55 | 42,967 | +0.53(+1.15%) |
Aug 12, 2016 | 45.86 | 46.05 | 45.77 | 46.02 | 20,825 | +0.23(+0.51%) |
Aug 11, 2016 | 45.62 | 45.84 | 45.54 | 45.79 | 147,453 | +0.38(+0.84%) |
Aug 10, 2016 | 45.72 | 45.72 | 45.34 | 45.41 | 12,998 | -0.22(-0.48%) |
Aug 09, 2016 | 45.62 | 45.74 | 45.57 | 45.62 | 14,993 | +0.13(+0.30%) |
Aug 08, 2016 | 45.75 | 45.75 | 45.44 | 45.49 | 33,412 | -0.08(-0.17%) |
Aug 05, 2016 | 45.21 | 45.63 | 45.21 | 45.57 | 43,610 | +0.66(+1.46%) |
Aug 04, 2016 | 44.65 | 44.95 | 44.65 | 44.91 | 34,434 | +0.35(+0.78%) |
Aug 03, 2016 | 44.23 | 44.56 | 44.23 | 44.56 | 16,646 | +0.19(+0.43%) |
Aug 02, 2016 | 45.04 | 45.04 | 44.10 | 44.37 | 73,621 | -0.63(-1.39%) |
Aug 01, 2016 | 44.97 | 45.13 | 44.87 | 45.00 | 63,837 | -0.01(-0.02%) |
Jul 29, 2016 | 45.27 | 45.27 | 44.78 | 45.01 | 25,620 | -0.27(-0.60%) |
Jul 28, 2016 | 45.29 | 45.38 | 45.15 | 45.28 | 7,105 | +0.03(+0.06%) |
Jul 27, 2016 | 45.71 | 45.71 | 45.07 | 45.25 | 21,076 | -0.27(-0.59%) |
Jul 26, 2016 | 44.85 | 45.57 | 44.70 | 45.52 | 65,353 | +1.04(+2.34%) |
Jul 25, 2016 | 44.34 | 44.48 | 44.34 | 44.48 | 16,436 | +0.13(+0.30%) |
Jul 22, 2016 | 43.96 | 44.35 | 43.85 | 44.34 | 181,989 | +0.26(+0.59%) |
Jul 21, 2016 | 44.39 | 44.44 | 43.96 | 44.08 | 41,192 | -0.30(-0.68%) |
Jul 20, 2016 | 43.91 | 44.42 | 43.91 | 44.38 | 46,075 | +0.59(+1.35%) |
Jul 19, 2016 | 43.95 | 43.95 | 43.73 | 43.79 | 16,490 | -0.16(-0.37%) |
Jul 18, 2016 | 43.74 | 44.00 | 43.74 | 43.96 | 14,231 | +0.39(+0.88%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.50 | 43.57 | 9,281 | -0.15(-0.35%) |
Jul 14, 2016 | 43.70 | 43.78 | 43.63 | 43.72 | 22,612 | +0.22(+0.51%) |
Jul 13, 2016 | 43.51 | 43.71 | 43.45 | 43.50 | 17,727 | +0.06(+0.14%) |
Jul 12, 2016 | 42.87 | 43.51 | 42.87 | 43.45 | 32,461 | +0.74(+1.74%) |
Jul 11, 2016 | 42.62 | 42.85 | 42.62 | 42.70 | 11,150 | +0.36(+0.84%) |
Jul 08, 2016 | 41.79 | 42.39 | 41.49 | 42.35 | 21,144 | +0.86(+2.07%) |
Jul 07, 2016 | 41.29 | 41.68 | 41.29 | 41.49 | 14,975 | +0.60(+1.46%) |
Jul 05, 2016 | 41.14 | 41.14 | 40.66 | 40.89 | 14,074 | -0.59(-1.42%) |