Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.71 | 45.91 | 45.61 | 45.91 | 4,094 | +0.14(+0.30%) |
Sep 29, 2016 | 45.78 | 45.78 | 45.78 | 45.78 | 211 | -0.04(-0.08%) |
Sep 28, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 29 | +0.00(+0.00%) |
Sep 27, 2016 | 45.81 | 45.81 | 45.81 | 45.81 | 418 | +0.00(+0.00%) |
Sep 26, 2016 | 45.84 | 45.84 | 45.81 | 45.81 | 1,511 | -0.34(-0.74%) |
Sep 23, 2016 | 46.15 | 46.15 | 46.15 | 46.15 | 462 | -0.46(-0.99%) |
Sep 22, 2016 | 46.78 | 46.78 | 46.58 | 46.61 | 41,512 | +1.04(+2.28%) |
Sep 21, 2016 | 45.65 | 45.65 | 45.57 | 45.57 | 907 | +0.34(+0.75%) |
Sep 19, 2016 | 45.23 | 45.23 | 45.23 | 45.23 | 605 | -0.11(-0.24%) |
Sep 15, 2016 | 45.34 | 45.34 | 45.34 | 45.34 | 242 | +0.31(+0.69%) |
Sep 14, 2016 | 45.12 | 45.15 | 45.03 | 45.03 | 683 | +0.01(+0.02%) |
Sep 13, 2016 | 45.02 | 45.02 | 45.02 | 45.02 | 121 | -0.86(-1.87%) |
Sep 12, 2016 | 45.56 | 45.88 | 45.49 | 45.88 | 591 | +0.33(+0.73%) |
Sep 09, 2016 | 45.98 | 45.98 | 45.52 | 45.55 | 1,439 | -0.85(-1.83%) |
Sep 07, 2016 | 46.73 | 46.86 | 46.40 | 46.40 | 6 | -0.26(-0.55%) |
Sep 06, 2016 | 46.49 | 46.66 | 46.35 | 46.66 | 4,887 | +0.93(+2.03%) |
Sep 01, 2016 | 45.73 | 45.73 | 45.73 | 45.73 | 847 | +0.33(+0.74%) |
Aug 31, 2016 | 45.56 | 45.56 | 45.32 | 45.39 | 2,592 | -0.19(-0.41%) |
Aug 30, 2016 | 45.54 | 45.58 | 45.54 | 45.58 | 396 | -0.06(-0.13%) |
Aug 29, 2016 | 46.27 | 46.27 | 45.64 | 45.64 | 393 | -0.55(-1.19%) |
Aug 24, 2016 | 46.66 | 46.19 | 46.19 | 46.19 | 363 | -0.17(-0.37%) |
Aug 23, 2016 | 46.32 | 46.36 | 46.32 | 46.36 | 1,042 | +0.55(+1.19%) |
Aug 22, 2016 | 45.62 | 45.98 | 45.62 | 45.81 | 1,440 | -0.09(-0.20%) |
Aug 19, 2016 | 45.84 | 45.90 | 45.81 | 45.90 | 1,337 | -0.35(-0.75%) |
Aug 18, 2016 | 46.40 | 49.56 | 46.15 | 46.25 | 8,132 | +0.26(+0.56%) |
Aug 17, 2016 | 45.90 | 46.01 | 45.90 | 45.99 | 1,276 | -0.09(-0.20%) |
Aug 16, 2016 | 46.09 | 46.09 | 46.09 | 46.09 | 249 | -0.01(-0.03%) |
Aug 12, 2016 | 46.24 | 46.24 | 46.10 | 46.10 | 105 | -0.10(-0.21%) |
Aug 11, 2016 | 46.12 | 46.20 | 46.08 | 46.20 | 826 | +0.34(+0.74%) |
Aug 10, 2016 | 45.95 | 45.95 | 45.81 | 45.86 | 651 | +0.78(+1.74%) |
Aug 08, 2016 | 45.08 | 45.08 | 45.08 | 45.08 | 24 | -0.16(-0.36%) |
Aug 05, 2016 | 45.37 | 45.37 | 45.24 | 45.24 | 505 | +0.19(+0.43%) |
Aug 04, 2016 | 45.05 | 45.05 | 45.05 | 45.05 | 997 | +0.09(+0.19%) |
Aug 03, 2016 | 45.12 | 45.17 | 44.96 | 44.96 | 1,125 | -0.36(-0.79%) |
Aug 02, 2016 | 45.41 | 45.41 | 45.32 | 45.32 | 1,194 | -0.21(-0.45%) |
Aug 01, 2016 | 45.52 | 45.52 | 45.52 | 45.52 | 121 | -0.16(-0.36%) |
Jul 29, 2016 | 45.37 | 45.69 | 45.37 | 45.69 | 663 | +0.64(+1.41%) |
Jul 28, 2016 | 44.95 | 45.16 | 44.95 | 45.05 | 1,787 | +0.26(+0.59%) |
Jul 27, 2016 | 44.79 | 44.79 | 44.79 | 44.79 | 4,894 | -0.33(-0.73%) |
Jul 26, 2016 | 45.02 | 45.12 | 45.02 | 45.12 | 784 | +0.25(+0.56%) |
Jul 25, 2016 | 44.87 | 44.87 | 44.87 | 44.87 | 122 | -0.08(-0.19%) |
Jul 22, 2016 | 45.02 | 45.02 | 44.95 | 44.95 | 1,161 | -0.17(-0.38%) |
Jul 20, 2016 | 45.12 | 45.12 | 45.12 | 45.12 | 49 | +0.46(+1.04%) |
Jul 19, 2016 | 44.58 | 44.75 | 44.58 | 44.65 | 1,273 | -0.25(-0.56%) |
Jul 18, 2016 | 44.90 | 44.90 | 44.90 | 44.90 | 360 | -0.26(-0.57%) |
Jul 15, 2016 | 45.75 | 45.75 | 45.00 | 45.16 | 2,288 | +0.31(+0.69%) |
Jul 12, 2016 | 44.85 | 44.85 | 44.85 | 44.85 | 242 | +0.35(+0.79%) |
Jul 11, 2016 | 44.50 | 44.50 | 44.50 | 44.50 | 217 | +0.46(+1.04%) |
Jul 08, 2016 | 43.88 | 44.04 | 43.88 | 44.04 | 1,269 | +0.46(+1.06%) |
Jul 06, 2016 | 43.21 | 43.58 | 43.58 | 43.58 | 968 | -0.75(-1.70%) |