Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.44 | 49.55 | 49.36 | 49.48 | 7,082 | +0.12(+0.24%) |
Sep 29, 2016 | 49.40 | 49.40 | 49.18 | 49.36 | 35,872 | +0.01(+0.02%) |
Sep 28, 2016 | 49.15 | 49.46 | 48.99 | 49.35 | 3,741 | +0.11(+0.22%) |
Sep 27, 2016 | 48.81 | 49.24 | 48.81 | 49.24 | 4,485 | +0.04(+0.08%) |
Sep 26, 2016 | 49.12 | 49.29 | 49.12 | 49.20 | 3,375 | -0.18(-0.36%) |
Sep 23, 2016 | 49.13 | 49.41 | 49.13 | 49.38 | 6,888 | +0.17(+0.35%) |
Sep 22, 2016 | 49.38 | 49.43 | 49.09 | 49.21 | 6,720 | +0.27(+0.55%) |
Sep 21, 2016 | 48.84 | 49.05 | 48.65 | 48.94 | 56,341 | +0.20(+0.41%) |
Sep 20, 2016 | 48.79 | 48.79 | 48.68 | 48.74 | 5,273 | -0.05(-0.11%) |
Sep 19, 2016 | 48.79 | 48.83 | 48.77 | 48.80 | 1,715 | +0.36(+0.73%) |
Sep 16, 2016 | 48.65 | 48.73 | 48.44 | 48.44 | 3,262 | -0.58(-1.18%) |
Sep 15, 2016 | 48.88 | 49.03 | 48.73 | 49.02 | 16,932 | +0.29(+0.60%) |
Sep 14, 2016 | 48.73 | 48.85 | 48.60 | 48.73 | 10,310 | +0.27(+0.55%) |
Sep 13, 2016 | 48.68 | 48.79 | 48.46 | 48.46 | 11,736 | -0.43(-0.88%) |
Sep 12, 2016 | 48.75 | 49.16 | 48.75 | 48.89 | 7,871 | -0.10(-0.20%) |
Sep 09, 2016 | 49.12 | 49.18 | 48.90 | 48.99 | 8,753 | -0.34(-0.69%) |
Sep 08, 2016 | 49.47 | 49.47 | 49.18 | 49.33 | 7,000 | +0.05(+0.10%) |
Sep 07, 2016 | 49.15 | 49.38 | 49.14 | 49.28 | 4,336 | +0.09(+0.18%) |
Sep 06, 2016 | 49.31 | 49.40 | 49.15 | 49.19 | 12,310 | -0.10(-0.20%) |
Sep 02, 2016 | 49.28 | 49.29 | 49.29 | 49.29 | 5,100 | +0.29(+0.59%) |
Sep 01, 2016 | 49.08 | 49.14 | 48.81 | 49.00 | 31,286 | -0.19(-0.39%) |
Aug 31, 2016 | 49.05 | 49.28 | 48.97 | 49.19 | 9,206 | +0.09(+0.18%) |
Aug 30, 2016 | 49.23 | 49.23 | 48.98 | 49.10 | 4,953 | -0.04(-0.08%) |
Aug 29, 2016 | 49.23 | 49.34 | 49.11 | 49.14 | 73,578 | -0.09(-0.18%) |
Aug 26, 2016 | 49.35 | 49.43 | 49.09 | 49.23 | 40,433 | +0.08(+0.16%) |
Aug 25, 2016 | 49.37 | 49.37 | 49.14 | 49.15 | 3,511 | +0.02(+0.04%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.08 | 49.13 | 13,612 | -0.28(-0.57%) |
Aug 23, 2016 | 49.31 | 49.44 | 49.30 | 49.41 | 12,472 | +0.22(+0.45%) |
Aug 22, 2016 | 49.27 | 49.36 | 49.16 | 49.19 | 12,395 | +0.02(+0.04%) |
Aug 19, 2016 | 49.25 | 49.31 | 49.08 | 49.17 | 8,150 | -0.05(-0.10%) |
Aug 18, 2016 | 49.34 | 49.41 | 49.19 | 49.22 | 6,755 | -0.05(-0.10%) |
Aug 17, 2016 | 49.06 | 49.27 | 49.03 | 49.27 | 3,297 | +0.14(+0.28%) |
Aug 16, 2016 | 48.99 | 49.24 | 48.99 | 49.13 | 9,407 | +0.07(+0.14%) |
Aug 15, 2016 | 48.98 | 49.10 | 48.94 | 49.06 | 6,293 | +0.19(+0.39%) |
Aug 12, 2016 | 48.85 | 48.90 | 48.73 | 48.87 | 4,761 | +0.09(+0.18%) |
Aug 11, 2016 | 48.95 | 48.99 | 48.73 | 48.78 | 8,344 | -0.02(-0.04%) |
Aug 10, 2016 | 48.75 | 48.80 | 48.62 | 48.80 | 35,311 | +0.19(+0.39%) |
Aug 09, 2016 | 48.67 | 48.84 | 48.61 | 48.61 | 31,596 | +0.12(+0.25%) |
Aug 08, 2016 | 48.54 | 48.62 | 48.49 | 48.49 | 86,671 | -0.02(-0.04%) |
Aug 05, 2016 | 48.43 | 48.56 | 48.43 | 48.51 | 5,882 | +0.09(+0.19%) |
Aug 04, 2016 | 48.42 | 48.46 | 48.34 | 48.42 | 2,612 | +0.08(+0.17%) |
Aug 03, 2016 | 48.17 | 48.34 | 48.17 | 48.34 | 3,300 | +0.14(+0.28%) |
Aug 02, 2016 | 48.22 | 48.29 | 48.07 | 48.20 | 11,778 | -0.02(-0.03%) |
Aug 01, 2016 | 48.31 | 48.39 | 48.21 | 48.22 | 9,071 | -0.18(-0.37%) |
Jul 29, 2016 | 48.41 | 48.53 | 48.39 | 48.40 | 13,087 | +0.05(+0.10%) |
Jul 28, 2016 | 48.52 | 48.52 | 48.35 | 48.35 | 4,899 | +0.00(+0.00%) |
Jul 27, 2016 | 48.50 | 48.50 | 48.27 | 48.35 | 5,500 | +0.02(+0.04%) |
Jul 26, 2016 | 48.42 | 48.50 | 48.29 | 48.33 | 145,570 | -0.14(-0.29%) |
Jul 25, 2016 | 48.58 | 48.58 | 48.38 | 48.47 | 13,515 | -0.20(-0.41%) |
Jul 22, 2016 | 48.55 | 48.67 | 48.47 | 48.67 | 8,932 | +0.09(+0.19%) |
Jul 21, 2016 | 48.48 | 48.64 | 48.48 | 48.58 | 11,198 | +0.01(+0.02%) |
Jul 20, 2016 | 48.39 | 48.61 | 48.39 | 48.57 | 4,007 | +0.19(+0.38%) |
Jul 19, 2016 | 48.51 | 48.53 | 48.38 | 48.38 | 8,746 | -0.25(-0.51%) |
Jul 18, 2016 | 48.53 | 48.63 | 48.45 | 48.63 | 3,643 | +0.16(+0.33%) |
Jul 15, 2016 | 48.53 | 48.55 | 48.41 | 48.47 | 2,991 | -0.01(-0.02%) |
Jul 14, 2016 | 48.55 | 48.70 | 48.48 | 48.48 | 4,810 | -0.01(-0.02%) |
Jul 13, 2016 | 48.55 | 48.56 | 48.33 | 48.49 | 20,640 | -0.18(-0.37%) |
Jul 12, 2016 | 48.53 | 48.72 | 48.53 | 48.67 | 12,608 | +0.43(+0.89%) |
Jul 11, 2016 | 48.40 | 48.41 | 48.24 | 48.24 | 7,927 | +0.06(+0.12%) |
Jul 08, 2016 | 47.94 | 48.18 | 47.53 | 48.18 | 3,692 | +0.65(+1.37%) |
Jul 07, 2016 | 47.66 | 47.81 | 47.49 | 47.53 | 4,465 | -0.14(-0.29%) |
Jul 06, 2016 | 47.44 | 47.82 | 47.44 | 47.67 | 51,063 | +0.08(+0.17%) |
Jul 05, 2016 | 47.79 | 47.79 | 47.42 | 47.59 | 6,017 | -0.21(-0.44%) |