Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.15 | 49.37 | 48.84 | 49.02 | 202,332 | -0.20(-0.41%) |
Sep 29, 2016 | 49.51 | 49.70 | 48.96 | 49.22 | 145,514 | -0.72(-1.44%) |
Sep 28, 2016 | 49.10 | 49.94 | 49.09 | 49.94 | 304,185 | +0.85(+1.73%) |
Sep 27, 2016 | 48.68 | 49.13 | 48.60 | 49.09 | 294,434 | +0.49(+1.01%) |
Sep 26, 2016 | 48.52 | 48.75 | 48.30 | 48.60 | 115,117 | -0.08(-0.16%) |
Sep 23, 2016 | 48.87 | 48.87 | 48.53 | 48.68 | 76,821 | -0.05(-0.10%) |
Sep 22, 2016 | 48.71 | 48.97 | 48.60 | 48.73 | 88,671 | +0.05(+0.10%) |
Sep 21, 2016 | 48.45 | 48.93 | 48.40 | 48.68 | 92,228 | +0.39(+0.81%) |
Sep 20, 2016 | 48.52 | 48.64 | 48.29 | 48.29 | 85,314 | -0.09(-0.19%) |
Sep 19, 2016 | 48.39 | 48.69 | 48.17 | 48.38 | 86,037 | +0.27(+0.56%) |
Sep 16, 2016 | 48.32 | 48.56 | 48.11 | 48.11 | 138,654 | -0.36(-0.74%) |
Sep 15, 2016 | 48.26 | 48.71 | 48.19 | 48.47 | 74,762 | +0.21(+0.44%) |
Sep 14, 2016 | 48.33 | 48.43 | 48.06 | 48.26 | 104,050 | -0.02(-0.04%) |
Sep 13, 2016 | 48.50 | 48.55 | 48.18 | 48.28 | 82,361 | -0.32(-0.66%) |
Sep 12, 2016 | 48.77 | 48.89 | 48.43 | 48.60 | 82,201 | -0.36(-0.74%) |
Sep 09, 2016 | 49.21 | 49.25 | 48.77 | 48.96 | 81,611 | -0.31(-0.63%) |
Sep 08, 2016 | 49.44 | 49.45 | 49.10 | 49.27 | 78,396 | -0.13(-0.26%) |
Sep 07, 2016 | 49.64 | 49.64 | 49.25 | 49.40 | 54,177 | -0.17(-0.34%) |
Sep 06, 2016 | 49.45 | 49.73 | 49.34 | 49.57 | 85,450 | +0.06(+0.12%) |
Sep 02, 2016 | 49.51 | 49.51 | 49.51 | 0 | +0.09(+0.18%) | |
Sep 01, 2016 | 49.24 | 49.45 | 48.72 | 49.42 | 116,005 | +0.26(+0.53%) |
Aug 31, 2016 | 48.90 | 49.60 | 48.90 | 49.16 | 185,206 | -0.34(-0.69%) |
Aug 30, 2016 | 49.07 | 49.59 | 49.07 | 49.50 | 146,058 | +0.35(+0.71%) |
Aug 29, 2016 | 49.19 | 49.29 | 49.01 | 49.15 | 75,990 | +0.01(+0.02%) |
Aug 26, 2016 | 48.77 | 49.20 | 48.76 | 49.14 | 99,509 | +0.38(+0.78%) |
Aug 25, 2016 | 48.50 | 48.78 | 48.48 | 48.76 | 101,954 | +0.23(+0.47%) |
Aug 24, 2016 | 48.19 | 48.72 | 48.19 | 48.53 | 101,597 | +0.26(+0.54%) |
Aug 23, 2016 | 48.41 | 48.60 | 48.20 | 48.27 | 60,213 | +0.01(+0.02%) |
Aug 22, 2016 | 48.00 | 48.30 | 47.89 | 48.26 | 37,884 | +0.09(+0.19%) |
Aug 19, 2016 | 48.11 | 48.22 | 47.75 | 48.17 | 170,099 | -0.13(-0.27%) |
Aug 18, 2016 | 48.52 | 48.60 | 48.13 | 48.30 | 62,940 | -0.32(-0.66%) |
Aug 17, 2016 | 48.63 | 48.74 | 48.40 | 48.62 | 80,157 | -0.11(-0.23%) |
Aug 16, 2016 | 48.40 | 48.91 | 48.26 | 48.73 | 116,968 | +0.32(+0.66%) |
Aug 15, 2016 | 48.15 | 48.47 | 48.13 | 48.41 | 37,014 | +0.28(+0.58%) |
Aug 12, 2016 | 48.51 | 48.65 | 47.94 | 48.13 | 223,595 | -0.58(-1.19%) |
Aug 11, 2016 | 49.00 | 49.00 | 48.62 | 48.71 | 107,598 | -0.23(-0.47%) |
Aug 10, 2016 | 48.95 | 49.30 | 48.84 | 48.94 | 98,403 | +0.12(+0.25%) |
Aug 09, 2016 | 49.14 | 49.30 | 48.76 | 48.82 | 98,486 | -0.32(-0.65%) |
Aug 08, 2016 | 48.40 | 49.29 | 48.38 | 49.14 | 142,952 | +0.81(+1.68%) |
Aug 05, 2016 | 48.07 | 48.43 | 48.07 | 48.33 | 40,429 | +0.31(+0.65%) |
Aug 04, 2016 | 48.22 | 48.22 | 47.83 | 48.02 | 91,399 | -0.13(-0.27%) |
Aug 03, 2016 | 47.94 | 48.45 | 47.94 | 48.15 | 54,771 | +0.13(+0.27%) |
Aug 02, 2016 | 48.49 | 48.59 | 47.81 | 48.02 | 155,925 | -0.39(-0.81%) |
Jul 29, 2016 | 48.41 | 48.41 | 48.41 | 0 | -0.12(-0.25%) | |
Jul 28, 2016 | 48.71 | 48.86 | 48.26 | 48.53 | 86,240 | -0.11(-0.23%) |
Jul 27, 2016 | 48.63 | 48.84 | 48.58 | 48.64 | 80,169 | +0.17(+0.35%) |
Jul 26, 2016 | 48.90 | 48.90 | 48.46 | 48.47 | 125,887 | -0.33(-0.68%) |
Jul 25, 2016 | 48.97 | 49.10 | 48.63 | 48.80 | 86,214 | -0.16(-0.33%) |
Jul 22, 2016 | 48.75 | 49.30 | 48.64 | 48.96 | 257,680 | +0.22(+0.45%) |
Jul 21, 2016 | 48.67 | 48.84 | 48.54 | 48.74 | 415,622 | +0.07(+0.14%) |
Jul 20, 2016 | 48.61 | 48.70 | 48.37 | 48.67 | 530,975 | +0.03(+0.06%) |
Jul 19, 2016 | 48.60 | 48.77 | 48.55 | 48.64 | 112,544 | +0.02(+0.04%) |
Jul 18, 2016 | 48.65 | 48.81 | 48.48 | 48.62 | 82,501 | -0.03(-0.06%) |
Jul 15, 2016 | 48.70 | 48.73 | 48.58 | 48.65 | 63,524 | +0.05(+0.10%) |
Jul 14, 2016 | 48.72 | 48.80 | 48.55 | 48.60 | 88,356 | +0.05(+0.10%) |
Jul 13, 2016 | 48.66 | 48.81 | 48.45 | 48.55 | 85,723 | -0.11(-0.23%) |
Jul 12, 2016 | 48.67 | 48.96 | 48.53 | 48.66 | 115,637 | +0.11(+0.23%) |
Jul 11, 2016 | 48.43 | 48.62 | 48.43 | 48.55 | 65,311 | +0.33(+0.68%) |
Jul 08, 2016 | 48.59 | 48.10 | 48.22 | 129,581 | +0.12(+0.25%) | |
Jul 07, 2016 | 48.16 | 48.30 | 47.91 | 48.10 | 70,640 | -0.19(-0.39%) |
Jul 05, 2016 | 48.43 | 48.46 | 48.11 | 48.29 | 165,154 | -0.17(-0.35%) |