Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.38 | 49.43 | 49.29 | 49.29 | 911,145 | -0.08(-0.16%) |
Sep 29, 2016 | 49.30 | 49.42 | 49.20 | 49.37 | 54,381 | -0.15(-0.31%) |
Sep 28, 2016 | 49.42 | 49.55 | 49.32 | 49.52 | 142,915 | +0.05(+0.11%) |
Sep 27, 2016 | 49.42 | 49.49 | 49.31 | 49.46 | 114,763 | -0.02(-0.04%) |
Sep 26, 2016 | 49.44 | 49.54 | 49.32 | 49.48 | 94,376 | +0.29(+0.60%) |
Sep 23, 2016 | 49.18 | 49.32 | 49.16 | 49.19 | 60,819 | -0.03(-0.05%) |
Sep 22, 2016 | 49.30 | 49.41 | 49.13 | 49.22 | 72,354 | +0.24(+0.50%) |
Sep 21, 2016 | 48.80 | 49.07 | 48.51 | 48.97 | 213,159 | +0.27(+0.55%) |
Sep 20, 2016 | 48.79 | 48.79 | 48.64 | 48.70 | 110,368 | +0.06(+0.13%) |
Sep 19, 2016 | 48.66 | 48.71 | 48.58 | 48.64 | 69,591 | +0.15(+0.30%) |
Sep 16, 2016 | 48.61 | 48.62 | 48.45 | 48.49 | 53,132 | -0.28(-0.58%) |
Sep 15, 2016 | 48.73 | 48.84 | 48.58 | 48.78 | 123,614 | -0.01(-0.03%) |
Sep 14, 2016 | 48.59 | 48.89 | 48.59 | 48.79 | 517,431 | +0.18(+0.36%) |
Sep 13, 2016 | 48.84 | 48.92 | 48.49 | 48.62 | 360,361 | -0.33(-0.68%) |
Sep 12, 2016 | 48.83 | 48.99 | 48.76 | 48.95 | 165,634 | +0.12(+0.24%) |
Sep 09, 2016 | 48.93 | 48.94 | 48.73 | 48.83 | 170,444 | -0.42(-0.85%) |
Sep 08, 2016 | 49.70 | 49.72 | 49.25 | 49.25 | 241,034 | -0.32(-0.65%) |
Sep 07, 2016 | 49.67 | 49.76 | 49.50 | 49.57 | 118,446 | +0.07(+0.14%) |
Sep 06, 2016 | 49.00 | 49.51 | 48.95 | 49.50 | 539,260 | +0.72(+1.47%) |
Sep 02, 2016 | 48.98 | 48.79 | 48.79 | 48.79 | 250,578 | -0.26(-0.53%) |
Sep 01, 2016 | 48.72 | 49.05 | 48.71 | 49.05 | 122,802 | +0.17(+0.35%) |
Aug 31, 2016 | 48.89 | 49.13 | 48.85 | 48.88 | 197,278 | -0.19(-0.39%) |
Aug 30, 2016 | 49.08 | 49.20 | 48.95 | 49.07 | 117,660 | -0.15(-0.30%) |
Aug 29, 2016 | 49.12 | 49.30 | 49.08 | 49.22 | 335,111 | -0.03(-0.06%) |
Aug 26, 2016 | 49.79 | 49.98 | 49.22 | 49.25 | 218,768 | -0.49(-0.98%) |
Aug 25, 2016 | 49.71 | 49.85 | 49.66 | 49.73 | 48,966 | -0.10(-0.20%) |
Aug 24, 2016 | 49.82 | 49.92 | 49.73 | 49.83 | 52,200 | -0.17(-0.33%) |
Aug 23, 2016 | 50.01 | 50.10 | 49.91 | 50.00 | 244,382 | +0.03(+0.07%) |
Aug 22, 2016 | 49.86 | 49.96 | 49.67 | 49.96 | 134,735 | +0.12(+0.24%) |
Aug 19, 2016 | 49.86 | 49.88 | 49.76 | 49.84 | 125,711 | -0.29(-0.59%) |
Aug 18, 2016 | 49.95 | 50.14 | 49.85 | 50.14 | 426,249 | +0.39(+0.78%) |
Aug 17, 2016 | 49.65 | 49.87 | 49.52 | 49.75 | 264,835 | +0.03(+0.07%) |
Aug 16, 2016 | 49.74 | 49.75 | 49.58 | 49.72 | 330,492 | +0.25(+0.51%) |
Aug 15, 2016 | 49.42 | 49.55 | 49.37 | 49.47 | 76,822 | +0.00(+0.00%) |
Aug 12, 2016 | 49.60 | 49.66 | 49.42 | 49.47 | 79,919 | +0.18(+0.36%) |
Aug 11, 2016 | 49.42 | 49.53 | 49.23 | 49.29 | 327,421 | -0.25(-0.51%) |
Aug 10, 2016 | 49.46 | 49.58 | 49.42 | 49.54 | 854,193 | +0.46(+0.93%) |
Aug 09, 2016 | 48.92 | 49.16 | 48.92 | 49.08 | 236,605 | +0.19(+0.39%) |
Aug 08, 2016 | 48.76 | 48.93 | 48.74 | 48.89 | 185,564 | -0.11(-0.23%) |
Aug 05, 2016 | 48.96 | 49.07 | 48.82 | 49.00 | 105,671 | -0.24(-0.48%) |
Aug 04, 2016 | 49.19 | 49.28 | 49.15 | 49.24 | 128,451 | +0.06(+0.13%) |
Aug 03, 2016 | 49.22 | 49.24 | 49.10 | 49.18 | 113,286 | -0.17(-0.34%) |
Aug 02, 2016 | 49.30 | 49.46 | 49.26 | 49.34 | 300,289 | +0.10(+0.21%) |
Aug 01, 2016 | 49.31 | 49.41 | 49.19 | 49.24 | 645,307 | -0.24(-0.49%) |
Jul 29, 2016 | 49.20 | 49.49 | 49.16 | 49.48 | 145,768 | +0.74(+1.52%) |
Jul 28, 2016 | 48.71 | 48.85 | 48.68 | 48.74 | 344,284 | +0.16(+0.34%) |
Jul 27, 2016 | 48.35 | 48.60 | 48.24 | 48.58 | 118,388 | +0.26(+0.54%) |
Jul 26, 2016 | 48.43 | 48.43 | 48.21 | 48.32 | 92,117 | +0.17(+0.36%) |
Jul 25, 2016 | 47.97 | 48.25 | 47.97 | 48.14 | 136,011 | +0.03(+0.06%) |
Jul 22, 2016 | 48.19 | 48.22 | 48.04 | 48.11 | 220,707 | -0.12(-0.25%) |
Jul 21, 2016 | 48.06 | 48.27 | 48.03 | 48.24 | 278,065 | +0.15(+0.31%) |
Jul 20, 2016 | 48.12 | 48.22 | 48.05 | 48.09 | 100,509 | -0.17(-0.35%) |
Jul 19, 2016 | 48.28 | 48.30 | 48.10 | 48.26 | 86,424 | -0.18(-0.37%) |
Jul 18, 2016 | 48.53 | 48.56 | 48.39 | 48.44 | 77,335 | +0.01(+0.02%) |
Jul 15, 2016 | 48.57 | 48.58 | 48.37 | 48.43 | 101,202 | -0.44(-0.90%) |
Jul 14, 2016 | 48.74 | 48.92 | 48.71 | 48.87 | 479,975 | -0.01(-0.02%) |
Jul 13, 2016 | 48.85 | 49.11 | 48.82 | 48.88 | 512,987 | +0.19(+0.39%) |
Jul 12, 2016 | 48.85 | 48.89 | 48.69 | 48.69 | 324,522 | -0.33(-0.67%) |
Jul 11, 2016 | 49.08 | 49.15 | 48.95 | 49.02 | 191,920 | -0.26(-0.54%) |
Jul 08, 2016 | 49.31 | 49.32 | 49.21 | 49.28 | 66,247 | +0.07(+0.15%) |
Jul 07, 2016 | 49.24 | 49.30 | 49.15 | 49.21 | 273,773 | +0.00(+0.01%) |
Jul 05, 2016 | 49.28 | 49.44 | 49.07 | 49.20 | 781,369 | -0.05(-0.11%) |