Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.71 | 48.93 | 48.63 | 48.66 | 7,901 | +0.08(+0.17%) |
Sep 29, 2016 | 48.89 | 48.99 | 48.58 | 48.58 | 6,522 | -0.67(-1.36%) |
Sep 28, 2016 | 48.97 | 49.25 | 48.97 | 49.25 | 4,839 | +0.30(+0.61%) |
Sep 27, 2016 | 49.12 | 49.19 | 48.95 | 48.95 | 4,181 | -0.10(-0.20%) |
Sep 26, 2016 | 48.92 | 49.11 | 48.92 | 49.05 | 10,793 | +0.04(+0.08%) |
Sep 23, 2016 | 48.92 | 49.11 | 48.92 | 49.01 | 8,256 | -0.02(-0.03%) |
Sep 22, 2016 | 48.73 | 49.03 | 48.73 | 49.02 | 10,385 | +0.71(+1.47%) |
Sep 21, 2016 | 47.89 | 48.40 | 47.50 | 48.31 | 4,143 | +0.47(+0.98%) |
Sep 20, 2016 | 47.99 | 47.99 | 47.82 | 47.85 | 26,476 | +0.18(+0.37%) |
Sep 19, 2016 | 47.69 | 47.76 | 47.64 | 47.67 | 6,290 | +0.31(+0.65%) |
Sep 16, 2016 | 47.26 | 47.44 | 47.23 | 47.36 | 8,841 | -0.12(-0.25%) |
Sep 15, 2016 | 47.27 | 47.58 | 47.27 | 47.48 | 13,935 | +0.23(+0.49%) |
Sep 14, 2016 | 47.10 | 47.43 | 47.10 | 47.25 | 5,832 | +0.08(+0.17%) |
Sep 13, 2016 | 47.68 | 47.68 | 47.15 | 47.17 | 7,388 | -1.02(-2.11%) |
Sep 12, 2016 | 47.63 | 48.32 | 47.52 | 48.19 | 17,773 | +0.41(+0.85%) |
Sep 09, 2016 | 48.63 | 48.63 | 47.78 | 47.78 | 4,488 | -1.54(-3.12%) |
Sep 08, 2016 | 49.48 | 49.48 | 49.31 | 49.31 | 9,577 | -0.32(-0.65%) |
Sep 07, 2016 | 49.44 | 49.63 | 49.44 | 49.63 | 5,923 | +0.12(+0.24%) |
Sep 06, 2016 | 49.21 | 49.51 | 49.21 | 49.51 | 13,303 | +0.42(+0.86%) |
Sep 02, 2016 | 49.25 | 49.09 | 49.09 | 49.09 | 6,993 | +0.26(+0.52%) |
Sep 01, 2016 | 48.87 | 48.88 | 48.72 | 48.83 | 7,573 | -0.03(-0.07%) |
Aug 31, 2016 | 48.68 | 48.87 | 48.64 | 48.87 | 5,777 | +0.11(+0.23%) |
Aug 30, 2016 | 48.64 | 48.76 | 48.64 | 48.75 | 4,792 | -0.26(-0.53%) |
Aug 29, 2016 | 48.83 | 49.02 | 48.83 | 49.01 | 5,286 | +0.20(+0.41%) |
Aug 26, 2016 | 49.35 | 49.53 | 48.70 | 48.81 | 6,877 | -0.44(-0.89%) |
Aug 25, 2016 | 49.35 | 49.44 | 49.25 | 49.25 | 5,354 | +0.18(+0.38%) |
Aug 24, 2016 | 49.35 | 49.35 | 49.07 | 49.07 | 5,305 | -0.24(-0.49%) |
Aug 23, 2016 | 49.49 | 49.55 | 49.31 | 49.31 | 10,086 | +0.16(+0.33%) |
Aug 22, 2016 | 49.00 | 49.20 | 48.99 | 49.14 | 19,539 | +0.09(+0.18%) |
Aug 19, 2016 | 49.11 | 49.11 | 48.90 | 49.06 | 4,703 | -0.28(-0.57%) |
Aug 18, 2016 | 49.25 | 49.37 | 49.24 | 49.34 | 4,216 | +0.08(+0.16%) |
Aug 17, 2016 | 49.14 | 49.26 | 48.96 | 49.26 | 2,369 | -0.06(-0.13%) |
Aug 16, 2016 | 49.58 | 49.58 | 49.31 | 49.32 | 29,315 | -0.39(-0.79%) |
Aug 15, 2016 | 49.83 | 49.83 | 49.72 | 49.72 | 1,568 | +0.09(+0.19%) |
Aug 12, 2016 | 49.70 | 49.84 | 49.55 | 49.62 | 6,505 | +0.11(+0.21%) |
Aug 11, 2016 | 49.54 | 49.62 | 49.47 | 49.51 | 4,416 | -0.30(-0.59%) |
Aug 10, 2016 | 49.93 | 49.96 | 49.75 | 49.81 | 8,351 | +0.09(+0.18%) |
Aug 09, 2016 | 49.59 | 49.75 | 49.59 | 49.72 | 3,548 | +0.12(+0.24%) |
Aug 08, 2016 | 49.62 | 49.64 | 49.60 | 49.60 | 2,939 | -0.05(-0.10%) |
Aug 05, 2016 | 49.68 | 49.70 | 49.63 | 49.65 | 5,013 | +0.07(+0.13%) |
Aug 04, 2016 | 49.56 | 49.63 | 49.49 | 49.59 | 8,192 | -0.00(-0.00%) |
Aug 03, 2016 | 49.77 | 49.77 | 49.52 | 49.59 | 9,313 | -0.36(-0.72%) |
Aug 02, 2016 | 50.28 | 50.33 | 49.90 | 49.95 | 14,002 | -0.36(-0.71%) |
Aug 01, 2016 | 51.15 | 51.15 | 50.27 | 50.31 | 5,259 | -0.16(-0.32%) |
Jul 29, 2016 | 50.30 | 50.61 | 50.27 | 50.47 | 8,355 | +0.34(+0.69%) |
Jul 28, 2016 | 49.83 | 50.12 | 49.74 | 50.12 | 10,833 | +0.50(+1.02%) |
Jul 27, 2016 | 49.88 | 49.88 | 49.41 | 49.62 | 23,244 | -0.41(-0.82%) |
Jul 26, 2016 | 50.16 | 50.17 | 49.92 | 50.03 | 23,553 | +0.06(+0.12%) |
Jul 25, 2016 | 49.87 | 49.97 | 49.85 | 49.97 | 14,752 | -0.07(-0.13%) |
Jul 22, 2016 | 49.88 | 50.05 | 49.88 | 50.04 | 10,830 | +0.46(+0.94%) |
Jul 21, 2016 | 49.59 | 49.78 | 49.57 | 49.57 | 8,473 | -0.23(-0.47%) |
Jul 20, 2016 | 49.84 | 49.86 | 49.73 | 49.80 | 9,816 | +0.24(+0.48%) |
Jul 19, 2016 | 49.32 | 49.56 | 49.32 | 49.56 | 8,833 | +0.04(+0.08%) |
Jul 18, 2016 | 49.44 | 49.54 | 49.44 | 49.52 | 2,818 | +0.10(+0.19%) |
Jul 15, 2016 | 49.48 | 49.48 | 49.23 | 49.43 | 3,740 | -0.29(-0.58%) |
Jul 14, 2016 | 49.88 | 49.89 | 49.63 | 49.71 | 10,704 | -0.06(-0.12%) |
Jul 13, 2016 | 49.68 | 49.80 | 49.65 | 49.77 | 26,278 | +0.05(+0.09%) |
Jul 12, 2016 | 49.68 | 49.81 | 49.68 | 49.73 | 10,258 | +0.25(+0.50%) |
Jul 11, 2016 | 49.40 | 49.57 | 49.31 | 49.48 | 7,925 | +0.32(+0.65%) |
Jul 08, 2016 | 48.87 | 49.19 | 48.39 | 49.16 | 14,546 | +0.77(+1.59%) |
Jul 07, 2016 | 48.65 | 48.72 | 48.34 | 48.39 | 8,537 | -0.34(-0.71%) |
Jul 06, 2016 | 48.62 | 48.75 | 48.38 | 48.74 | 11,256 | -0.01(-0.02%) |
Jul 05, 2016 | 48.50 | 48.75 | 48.50 | 48.75 | 31,811 | -0.09(-0.19%) |