Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.38 | 45.42 | 45.33 | 45.35 | 10,176 | +0.19(+0.42%) |
Sep 29, 2016 | 45.52 | 45.56 | 44.90 | 45.16 | 21,237 | -0.38(-0.84%) |
Sep 28, 2016 | 45.26 | 45.54 | 45.06 | 45.54 | 8,301 | +0.39(+0.86%) |
Sep 27, 2016 | 44.92 | 45.19 | 44.78 | 45.16 | 7,367 | +0.19(+0.41%) |
Sep 26, 2016 | 45.19 | 45.19 | 44.97 | 44.97 | 3,989 | -0.44(-0.97%) |
Sep 23, 2016 | 45.54 | 45.59 | 45.32 | 45.41 | 90,620 | -0.36(-0.78%) |
Sep 22, 2016 | 45.89 | 45.89 | 45.73 | 45.77 | 4,858 | +0.34(+0.74%) |
Sep 21, 2016 | 44.88 | 45.43 | 44.83 | 45.43 | 6,706 | +0.73(+1.64%) |
Sep 20, 2016 | 44.92 | 44.92 | 44.60 | 44.70 | 15,982 | +0.10(+0.22%) |
Sep 19, 2016 | 44.68 | 44.84 | 44.53 | 44.61 | 16,155 | +0.42(+0.95%) |
Sep 16, 2016 | 44.20 | 44.26 | 44.06 | 44.19 | 17,721 | -0.32(-0.72%) |
Sep 15, 2016 | 44.14 | 44.57 | 44.14 | 44.51 | 18,639 | +0.40(+0.91%) |
Sep 14, 2016 | 44.14 | 44.43 | 44.08 | 44.10 | 14,281 | +0.06(+0.13%) |
Sep 13, 2016 | 44.34 | 44.34 | 43.98 | 44.04 | 18,251 | -0.96(-2.12%) |
Sep 12, 2016 | 44.24 | 45.00 | 44.24 | 45.00 | 6,073 | +0.25(+0.57%) |
Sep 09, 2016 | 45.34 | 45.34 | 44.59 | 44.75 | 18,069 | -1.08(-2.35%) |
Sep 08, 2016 | 45.85 | 45.93 | 45.72 | 45.82 | 10,652 | +0.09(+0.20%) |
Sep 07, 2016 | 45.86 | 45.86 | 45.73 | 45.73 | 12,665 | -0.07(-0.15%) |
Sep 06, 2016 | 45.62 | 45.84 | 45.62 | 45.80 | 10,376 | +0.59(+1.30%) |
Sep 02, 2016 | 45.06 | 45.21 | 45.21 | 45.21 | 6,793 | +0.61(+1.36%) |
Sep 01, 2016 | 44.53 | 44.66 | 44.39 | 44.61 | 58,606 | +0.15(+0.35%) |
Aug 31, 2016 | 44.64 | 44.68 | 44.32 | 44.45 | 16,993 | -0.40(-0.89%) |
Aug 30, 2016 | 45.02 | 45.06 | 44.77 | 44.85 | 8,406 | -0.23(-0.52%) |
Aug 29, 2016 | 44.90 | 45.14 | 44.90 | 45.09 | 9,356 | +0.04(+0.08%) |
Aug 26, 2016 | 45.52 | 45.67 | 44.89 | 45.05 | 24,276 | -0.22(-0.49%) |
Aug 25, 2016 | 45.37 | 45.43 | 45.27 | 45.27 | 9,582 | -0.18(-0.39%) |
Aug 24, 2016 | 45.69 | 45.69 | 45.41 | 45.45 | 7,210 | -0.20(-0.43%) |
Aug 23, 2016 | 46.05 | 46.05 | 45.65 | 45.65 | 8,638 | +0.10(+0.22%) |
Aug 22, 2016 | 45.64 | 45.64 | 45.36 | 45.55 | 12,206 | -0.17(-0.37%) |
Aug 19, 2016 | 45.49 | 45.71 | 45.49 | 45.71 | 10,599 | -0.37(-0.81%) |
Aug 18, 2016 | 45.67 | 46.09 | 45.67 | 46.09 | 65,665 | +0.45(+0.98%) |
Aug 17, 2016 | 45.58 | 45.68 | 45.35 | 45.64 | 20,134 | -0.01(-0.02%) |
Aug 16, 2016 | 45.95 | 45.95 | 45.65 | 45.65 | 22,573 | -0.31(-0.68%) |
Aug 15, 2016 | 45.94 | 46.08 | 45.82 | 45.96 | 10,870 | +0.11(+0.25%) |
Aug 12, 2016 | 45.82 | 46.00 | 45.75 | 45.85 | 52,943 | -0.08(-0.17%) |
Aug 11, 2016 | 45.72 | 45.93 | 45.70 | 45.93 | 48,258 | +0.36(+0.79%) |
Aug 10, 2016 | 45.80 | 45.80 | 45.51 | 45.57 | 41,086 | +0.04(+0.08%) |
Aug 09, 2016 | 45.44 | 45.61 | 45.36 | 45.53 | 30,349 | +0.28(+0.62%) |
Aug 08, 2016 | 45.28 | 45.28 | 45.22 | 45.25 | 4,940 | +0.18(+0.40%) |
Aug 05, 2016 | 44.83 | 45.09 | 44.83 | 45.07 | 22,501 | +0.16(+0.36%) |
Aug 04, 2016 | 44.97 | 45.03 | 44.80 | 44.91 | 10,033 | +0.26(+0.59%) |
Aug 03, 2016 | 44.59 | 44.80 | 44.48 | 44.65 | 10,403 | -0.11(-0.25%) |
Aug 02, 2016 | 44.98 | 44.98 | 44.57 | 44.76 | 16,005 | -0.20(-0.45%) |
Aug 01, 2016 | 45.12 | 45.15 | 44.89 | 44.96 | 20,918 | -0.42(-0.93%) |
Jul 29, 2016 | 45.18 | 45.48 | 45.00 | 45.38 | 17,405 | +0.54(+1.21%) |
Jul 28, 2016 | 44.78 | 44.87 | 44.68 | 44.84 | 16,758 | +0.02(+0.04%) |
Jul 27, 2016 | 44.92 | 44.96 | 44.60 | 44.82 | 12,773 | +0.02(+0.04%) |
Jul 26, 2016 | 44.82 | 44.95 | 44.69 | 44.80 | 29,217 | +0.08(+0.17%) |
Jul 25, 2016 | 44.76 | 44.76 | 44.61 | 44.73 | 6,997 | +0.01(+0.02%) |
Jul 22, 2016 | 44.69 | 44.76 | 44.62 | 44.72 | 20,465 | +0.14(+0.31%) |
Jul 21, 2016 | 44.79 | 44.90 | 44.58 | 44.58 | 8,126 | -0.12(-0.26%) |
Jul 20, 2016 | 44.47 | 44.73 | 44.43 | 44.70 | 5,624 | +0.30(+0.67%) |
Jul 19, 2016 | 44.29 | 44.41 | 44.29 | 44.40 | 19,850 | -0.15(-0.34%) |
Jul 18, 2016 | 44.39 | 44.58 | 44.39 | 44.55 | 2,458 | +0.02(+0.03%) |
Jul 15, 2016 | 44.58 | 44.61 | 44.39 | 44.54 | 7,479 | -0.10(-0.21%) |
Jul 14, 2016 | 44.66 | 44.70 | 44.53 | 44.63 | 9,391 | +0.40(+0.91%) |
Jul 13, 2016 | 44.12 | 44.23 | 44.12 | 44.23 | 2,960 | +0.05(+0.11%) |
Jul 12, 2016 | 44.06 | 44.28 | 43.96 | 44.18 | 27,656 | +0.49(+1.13%) |
Jul 11, 2016 | 43.18 | 43.69 | 43.18 | 43.69 | 19,992 | +0.44(+1.01%) |
Jul 08, 2016 | 43.02 | 43.34 | 42.57 | 43.25 | 68,551 | +0.68(+1.60%) |
Jul 07, 2016 | 43.14 | 43.14 | 42.57 | 42.57 | 19,004 | -0.22(-0.51%) |
Jul 06, 2016 | 42.39 | 42.85 | 42.27 | 42.79 | 6,721 | -0.04(-0.10%) |
Jul 05, 2016 | 43.04 | 43.04 | 42.75 | 42.83 | 10,781 | -0.72(-1.66%) |