Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 49.07 | 49.10 | 48.95 | 49.10 | 18,613 | -0.01(-0.03%) |
Sep 29, 2015 | 48.96 | 49.12 | 48.96 | 49.11 | 39,664 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,283 | +0.10(+0.21%) |
Sep 25, 2015 | 48.82 | 48.94 | 48.82 | 48.94 | 28,731 | +0.04(+0.08%) |
Sep 24, 2015 | 48.94 | 48.95 | 48.85 | 48.90 | 20,745 | +0.08(+0.16%) |
Sep 23, 2015 | 48.86 | 48.86 | 48.77 | 48.82 | 13,741 | -0.04(-0.08%) |
Sep 22, 2015 | 48.83 | 48.90 | 48.77 | 48.86 | 48,226 | +0.23(+0.47%) |
Sep 21, 2015 | 48.71 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.66 | 48.72 | 35,005 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.48 | 48.63 | 24,086 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,266 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,106 | -0.20(-0.42%) |
Sep 14, 2015 | 48.56 | 48.58 | 48.53 | 48.57 | 19,552 | +0.02(+0.03%) |
Sep 11, 2015 | 48.53 | 48.63 | 48.53 | 48.55 | 12,649 | +0.04(+0.09%) |
Sep 10, 2015 | 48.54 | 48.59 | 48.49 | 48.51 | 57,842 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.62 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.54 | 69,265 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.66 | 48.66 | 48.66 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,702 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,936 | -0.15(-0.31%) |
Sep 01, 2015 | 48.72 | 48.74 | 48.66 | 48.74 | 38,469 | +0.15(+0.31%) |
Aug 31, 2015 | 48.72 | 48.72 | 48.51 | 48.59 | 26,256 | +0.08(+0.16%) |
Aug 28, 2015 | 48.58 | 48.71 | 48.51 | 48.52 | 52,123 | -0.11(-0.23%) |
Aug 27, 2015 | 48.62 | 48.64 | 48.49 | 48.63 | 23,775 | +0.14(+0.28%) |
Aug 26, 2015 | 48.58 | 48.66 | 48.43 | 48.49 | 56,887 | -0.26(-0.54%) |
Aug 25, 2015 | 49.17 | 49.26 | 48.66 | 48.75 | 43,796 | +0.06(+0.12%) |
Aug 24, 2015 | 49.08 | 49.08 | 48.66 | 48.70 | 64,740 | -0.14(-0.28%) |
Aug 21, 2015 | 48.77 | 48.89 | 48.75 | 48.83 | 57,573 | -0.04(-0.08%) |
Aug 20, 2015 | 48.83 | 48.88 | 48.80 | 48.87 | 37,733 | +0.03(+0.07%) |
Aug 19, 2015 | 48.72 | 48.84 | 48.70 | 48.84 | 48,618 | +0.12(+0.25%) |
Aug 18, 2015 | 48.74 | 48.77 | 48.63 | 48.72 | 26,098 | +0.03(+0.07%) |
Aug 17, 2015 | 48.75 | 48.78 | 48.68 | 48.68 | 37,728 | -0.05(-0.09%) |
Aug 14, 2015 | 48.74 | 48.80 | 48.65 | 48.73 | 33,896 | -0.01(-0.02%) |
Aug 13, 2015 | 48.72 | 48.80 | 48.63 | 48.74 | 20,749 | +0.15(+0.30%) |
Aug 12, 2015 | 48.82 | 48.84 | 48.59 | 48.60 | 104,737 | -0.20(-0.42%) |
Aug 11, 2015 | 48.76 | 48.81 | 48.68 | 48.80 | 40,574 | +0.18(+0.37%) |
Aug 10, 2015 | 48.64 | 48.65 | 48.53 | 48.62 | 39,125 | -0.10(-0.20%) |
Aug 07, 2015 | 48.67 | 48.73 | 48.60 | 48.72 | 40,809 | +0.11(+0.23%) |
Aug 06, 2015 | 48.55 | 48.67 | 48.55 | 48.60 | 53,651 | +0.08(+0.15%) |
Aug 05, 2015 | 48.65 | 48.65 | 48.52 | 48.53 | 34,420 | -0.12(-0.25%) |
Aug 04, 2015 | 48.56 | 48.70 | 48.56 | 48.65 | 42,167 | -0.09(-0.19%) |
Aug 03, 2015 | 48.67 | 48.74 | 48.63 | 48.74 | 35,486 | +0.09(+0.19%) |
Jul 31, 2015 | 48.64 | 48.66 | 48.57 | 48.65 | 26,861 | +0.04(+0.08%) |
Jul 30, 2015 | 48.53 | 48.62 | 48.53 | 48.61 | 43,976 | +0.07(+0.15%) |
Jul 29, 2015 | 48.60 | 48.60 | 48.44 | 48.54 | 18,324 | -0.08(-0.16%) |
Jul 28, 2015 | 48.66 | 48.66 | 48.55 | 48.62 | 70,605 | -0.05(-0.11%) |
Jul 27, 2015 | 48.60 | 48.67 | 48.60 | 48.67 | 28,446 | +0.10(+0.20%) |
Jul 24, 2015 | 48.53 | 48.58 | 48.51 | 48.58 | 32,417 | -0.02(-0.03%) |
Jul 23, 2015 | 48.53 | 48.61 | 48.40 | 48.59 | 50,458 | +0.05(+0.11%) |
Jul 22, 2015 | 48.35 | 48.54 | 48.35 | 48.54 | 17,472 | +0.17(+0.36%) |
Jul 21, 2015 | 48.28 | 48.44 | 48.28 | 48.36 | 103,167 | +0.02(+0.05%) |
Jul 20, 2015 | 48.24 | 48.34 | 48.24 | 48.34 | 31,147 | +0.03(+0.07%) |
Jul 17, 2015 | 48.31 | 48.32 | 48.25 | 48.31 | 27,426 | +0.02(+0.05%) |
Jul 16, 2015 | 48.27 | 48.32 | 48.22 | 48.28 | 25,380 | +0.05(+0.09%) |
Jul 15, 2015 | 48.14 | 48.30 | 48.14 | 48.23 | 22,060 | -0.01(-0.03%) |
Jul 14, 2015 | 48.26 | 48.28 | 48.21 | 48.25 | 25,008 | +0.11(+0.22%) |
Jul 13, 2015 | 48.12 | 48.20 | 48.11 | 48.14 | 41,086 | -0.06(-0.12%) |
Jul 10, 2015 | 48.21 | 48.31 | 48.09 | 48.20 | 52,674 | -0.11(-0.23%) |
Jul 09, 2015 | 48.29 | 48.36 | 48.23 | 48.31 | 61,307 | -0.09(-0.18%) |
Jul 08, 2015 | 48.24 | 48.42 | 48.24 | 48.40 | 91,874 | +0.23(+0.48%) |
Jul 07, 2015 | 48.23 | 48.29 | 48.13 | 48.17 | 87,507 | -0.02(-0.05%) |
Jul 06, 2015 | 48.11 | 48.21 | 48.01 | 48.19 | 54,045 | +0.12(+0.26%) |
Jul 02, 2015 | 48.11 | 48.07 | 48.07 | 48.07 | 24,727 | +0.01(+0.03%) |