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 | 39,665 | +0.07(+0.14%) |
Sep 28, 2015 | 48.92 | 49.04 | 48.92 | 49.04 | 34,284 | +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 | 48,227 | +0.23(+0.47%) |
Sep 21, 2015 | 48.70 | 48.71 | 48.63 | 48.63 | 20,226 | -0.09(-0.18%) |
Sep 18, 2015 | 48.70 | 48.78 | 48.65 | 48.72 | 35,006 | +0.08(+0.17%) |
Sep 17, 2015 | 48.55 | 48.67 | 48.47 | 48.63 | 24,087 | +0.19(+0.39%) |
Sep 16, 2015 | 48.41 | 48.48 | 48.38 | 48.45 | 68,267 | +0.08(+0.17%) |
Sep 15, 2015 | 48.55 | 48.55 | 48.36 | 48.36 | 71,107 | -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 | 57,843 | -0.11(-0.22%) |
Sep 09, 2015 | 48.54 | 48.65 | 48.51 | 48.61 | 24,966 | +0.08(+0.16%) |
Sep 08, 2015 | 48.60 | 48.62 | 48.50 | 48.53 | 69,266 | -0.12(-0.25%) |
Sep 04, 2015 | 48.68 | 48.65 | 48.65 | 48.65 | 14,341 | +0.03(+0.05%) |
Sep 03, 2015 | 48.60 | 48.76 | 48.59 | 48.63 | 50,703 | +0.04(+0.08%) |
Sep 02, 2015 | 48.61 | 48.66 | 48.56 | 48.59 | 31,937 | -0.15(-0.31%) |
Sep 01, 2015 | 48.72 | 48.74 | 48.65 | 48.74 | 38,469 | +0.15(+0.31%) |
Aug 31, 2015 | 48.72 | 48.72 | 48.51 | 48.59 | 26,257 | +0.08(+0.16%) |
Aug 28, 2015 | 48.58 | 48.71 | 48.51 | 48.52 | 52,124 | -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 | 56,888 | -0.26(-0.54%) |
Aug 25, 2015 | 49.17 | 49.26 | 48.66 | 48.75 | 43,797 | +0.06(+0.12%) |
Aug 24, 2015 | 49.08 | 49.08 | 48.66 | 48.70 | 64,741 | -0.14(-0.28%) |
Aug 21, 2015 | 48.77 | 48.88 | 48.75 | 48.83 | 57,573 | -0.04(-0.08%) |
Aug 20, 2015 | 48.83 | 48.87 | 48.80 | 48.87 | 37,734 | +0.03(+0.07%) |
Aug 19, 2015 | 48.72 | 48.84 | 48.70 | 48.84 | 48,619 | +0.12(+0.25%) |
Aug 18, 2015 | 48.74 | 48.77 | 48.63 | 48.72 | 26,099 | +0.03(+0.07%) |
Aug 17, 2015 | 48.75 | 48.78 | 48.68 | 48.68 | 37,729 | -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 | 20,750 | +0.15(+0.30%) |
Aug 12, 2015 | 48.82 | 48.84 | 48.59 | 48.59 | 104,739 | -0.20(-0.42%) |
Aug 11, 2015 | 48.76 | 48.81 | 48.68 | 48.80 | 40,575 | +0.18(+0.37%) |
Aug 10, 2015 | 48.64 | 48.65 | 48.53 | 48.62 | 39,126 | -0.10(-0.20%) |
Aug 07, 2015 | 48.67 | 48.73 | 48.60 | 48.72 | 40,810 | +0.11(+0.23%) |
Aug 06, 2015 | 48.54 | 48.67 | 48.54 | 48.60 | 53,652 | +0.08(+0.15%) |
Aug 05, 2015 | 48.64 | 48.64 | 48.52 | 48.53 | 34,421 | -0.12(-0.25%) |
Aug 04, 2015 | 48.56 | 48.70 | 48.56 | 48.65 | 42,168 | -0.09(-0.19%) |
Aug 03, 2015 | 48.67 | 48.74 | 48.63 | 48.74 | 35,487 | +0.09(+0.19%) |
Jul 31, 2015 | 48.64 | 48.66 | 48.57 | 48.65 | 26,862 | +0.04(+0.08%) |
Jul 30, 2015 | 48.53 | 48.62 | 48.53 | 48.61 | 43,977 | +0.07(+0.15%) |
Jul 29, 2015 | 48.60 | 48.60 | 48.44 | 48.54 | 18,325 | -0.08(-0.16%) |
Jul 28, 2015 | 48.65 | 48.65 | 48.55 | 48.62 | 70,607 | -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 | 48.50 | 48.58 | 32,417 | -0.02(-0.03%) |
Jul 23, 2015 | 48.53 | 48.61 | 48.40 | 48.59 | 50,459 | +0.05(+0.11%) |
Jul 22, 2015 | 48.34 | 48.54 | 48.34 | 48.54 | 17,472 | +0.17(+0.36%) |
Jul 21, 2015 | 48.28 | 48.44 | 48.28 | 48.36 | 103,168 | +0.03(+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 | 48.30 | 27,426 | +0.02(+0.05%) |
Jul 16, 2015 | 48.27 | 48.32 | 48.22 | 48.28 | 25,381 | +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 | 41,087 | -0.06(-0.12%) |
Jul 10, 2015 | 48.21 | 48.30 | 48.08 | 48.20 | 52,675 | -0.11(-0.23%) |
Jul 09, 2015 | 48.29 | 48.36 | 48.23 | 48.31 | 61,308 | -0.09(-0.18%) |
Jul 08, 2015 | 48.24 | 48.42 | 48.24 | 48.40 | 91,875 | +0.23(+0.48%) |
Jul 07, 2015 | 48.23 | 48.29 | 48.13 | 48.17 | 87,508 | -0.02(-0.05%) |
Jul 06, 2015 | 48.11 | 48.21 | 48.01 | 48.19 | 54,046 | +0.12(+0.26%) |
Jul 02, 2015 | 48.11 | 48.07 | 48.07 | 48.07 | 24,728 | +0.01(+0.03%) |