Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.94 | 43.41 | 42.68 | 43.14 | 997,736 | +0.47(+1.10%) |
Sep 29, 2016 | 43.29 | 43.33 | 42.64 | 42.67 | 795,174 | -0.65(-1.49%) |
Sep 28, 2016 | 43.80 | 43.96 | 42.85 | 43.32 | 1,207,175 | -0.34(-0.79%) |
Sep 27, 2016 | 43.53 | 44.09 | 43.12 | 43.66 | 1,148,566 | +0.36(+0.84%) |
Sep 26, 2016 | 43.31 | 43.57 | 42.87 | 43.30 | 864,357 | -0.27(-0.61%) |
Sep 23, 2016 | 43.91 | 44.09 | 43.34 | 43.56 | 1,979,756 | -0.59(-1.34%) |
Sep 22, 2016 | 43.89 | 44.27 | 43.63 | 44.16 | 1,666,679 | +0.63(+1.44%) |
Sep 21, 2016 | 42.54 | 43.62 | 42.54 | 43.53 | 2,983,693 | +1.26(+2.97%) |
Sep 20, 2016 | 41.33 | 42.30 | 41.09 | 42.27 | 2,181,030 | +1.20(+2.93%) |
Sep 19, 2016 | 40.74 | 41.40 | 40.72 | 41.07 | 1,100,297 | +0.57(+1.42%) |
Sep 16, 2016 | 40.10 | 40.92 | 40.07 | 40.49 | 1,660,765 | +0.12(+0.31%) |
Sep 15, 2016 | 39.52 | 40.51 | 39.40 | 40.37 | 832,572 | +0.75(+1.90%) |
Sep 14, 2016 | 39.68 | 39.81 | 39.25 | 39.62 | 1,190,157 | -0.19(-0.47%) |
Sep 13, 2016 | 39.89 | 40.16 | 39.43 | 39.80 | 1,735,417 | -0.56(-1.38%) |
Sep 12, 2016 | 39.12 | 40.53 | 39.00 | 40.36 | 1,486,350 | +0.30(+0.75%) |
Sep 09, 2016 | 40.78 | 41.02 | 40.05 | 40.06 | 1,174,104 | -1.24(-3.00%) |
Sep 08, 2016 | 40.97 | 41.35 | 40.78 | 41.30 | 1,627,190 | +0.15(+0.37%) |
Sep 07, 2016 | 40.08 | 41.15 | 39.88 | 41.15 | 1,285,087 | +1.16(+2.90%) |
Sep 06, 2016 | 41.42 | 41.43 | 39.80 | 39.99 | 1,471,892 | -1.26(-3.04%) |
Sep 02, 2016 | 41.33 | 41.25 | 41.25 | 41.25 | 613,779 | +0.22(+0.54%) |
Sep 01, 2016 | 40.72 | 41.25 | 40.51 | 41.03 | 794,958 | +0.35(+0.87%) |
Aug 31, 2016 | 40.72 | 40.82 | 40.25 | 40.67 | 1,190,273 | -0.05(-0.13%) |
Aug 30, 2016 | 40.70 | 40.92 | 40.51 | 40.72 | 554,358 | +0.11(+0.26%) |
Aug 29, 2016 | 40.66 | 41.15 | 40.57 | 40.62 | 909,240 | +0.02(+0.04%) |
Aug 26, 2016 | 41.27 | 41.55 | 40.47 | 40.60 | 988,045 | -0.55(-1.33%) |
Aug 25, 2016 | 40.98 | 41.36 | 40.82 | 41.15 | 768,176 | +0.03(+0.06%) |
Aug 24, 2016 | 41.71 | 41.87 | 40.92 | 41.12 | 938,871 | -0.66(-1.59%) |
Aug 23, 2016 | 41.59 | 41.94 | 41.38 | 41.79 | 690,168 | +0.54(+1.31%) |
Aug 22, 2016 | 41.22 | 41.32 | 40.85 | 41.25 | 862,787 | -0.04(-0.09%) |
Aug 19, 2016 | 41.08 | 41.49 | 41.02 | 41.28 | 740,246 | +0.04(+0.09%) |
Aug 18, 2016 | 41.29 | 41.59 | 40.94 | 41.25 | 974,508 | -0.04(-0.09%) |
Aug 17, 2016 | 41.20 | 41.58 | 40.77 | 41.28 | 1,685,358 | +0.09(+0.21%) |
Aug 16, 2016 | 43.58 | 43.73 | 41.18 | 41.19 | 3,088,658 | -2.53(-5.79%) |
Aug 15, 2016 | 43.28 | 43.81 | 43.20 | 43.72 | 507,779 | +0.56(+1.31%) |
Aug 12, 2016 | 43.72 | 43.74 | 43.01 | 43.16 | 1,359,931 | -0.78(-1.77%) |
Aug 11, 2016 | 43.64 | 44.10 | 43.42 | 43.94 | 702,493 | +0.69(+1.59%) |
Aug 10, 2016 | 43.47 | 43.58 | 43.10 | 43.25 | 734,324 | -0.08(-0.18%) |
Aug 09, 2016 | 43.40 | 43.66 | 42.99 | 43.33 | 1,141,141 | -0.11(-0.26%) |
Aug 08, 2016 | 43.81 | 44.27 | 43.40 | 43.44 | 675,417 | -0.15(-0.34%) |
Aug 05, 2016 | 43.32 | 43.93 | 43.27 | 43.59 | 658,338 | +0.55(+1.27%) |
Aug 04, 2016 | 42.91 | 43.61 | 42.59 | 43.04 | 937,932 | +0.23(+0.54%) |
Aug 03, 2016 | 42.56 | 43.13 | 42.31 | 42.82 | 950,421 | +0.16(+0.37%) |
Aug 02, 2016 | 43.62 | 43.70 | 42.45 | 42.66 | 1,576,849 | -1.01(-2.32%) |
Aug 01, 2016 | 43.84 | 44.30 | 43.37 | 43.67 | 856,379 | -0.07(-0.16%) |
Jul 29, 2016 | 43.25 | 44.20 | 43.01 | 43.74 | 1,550,382 | +0.28(+0.65%) |
Jul 28, 2016 | 44.20 | 44.20 | 41.82 | 43.46 | 2,047,736 | -0.88(-1.99%) |
Jul 27, 2016 | 44.72 | 44.92 | 44.02 | 44.34 | 2,195,178 | -0.27(-0.61%) |
Jul 26, 2016 | 43.59 | 44.66 | 43.55 | 44.61 | 2,559,503 | +1.42(+3.29%) |
Jul 25, 2016 | 43.24 | 43.49 | 42.92 | 43.19 | 1,552,946 | -0.13(-0.31%) |
Jul 22, 2016 | 43.40 | 43.68 | 43.07 | 43.33 | 794,092 | +0.08(+0.18%) |
Jul 21, 2016 | 43.30 | 43.64 | 42.98 | 43.25 | 1,026,286 | -0.03(-0.06%) |
Jul 20, 2016 | 42.58 | 43.64 | 42.58 | 43.27 | 1,233,672 | +0.87(+2.06%) |
Jul 19, 2016 | 41.97 | 42.76 | 41.86 | 42.40 | 1,388,273 | +0.16(+0.38%) |
Jul 18, 2016 | 42.09 | 42.63 | 41.33 | 42.24 | 2,227,836 | -1.15(-2.66%) |
Jul 15, 2016 | 43.08 | 43.96 | 42.91 | 43.40 | 1,412,809 | +0.72(+1.69%) |
Jul 14, 2016 | 43.48 | 43.49 | 42.67 | 42.67 | 714,530 | -0.19(-0.45%) |
Jul 13, 2016 | 43.49 | 43.51 | 42.74 | 42.87 | 968,011 | -0.34(-0.78%) |
Jul 12, 2016 | 42.89 | 43.49 | 42.87 | 43.20 | 734,474 | +0.72(+1.70%) |
Jul 11, 2016 | 42.30 | 42.79 | 42.23 | 42.48 | 710,951 | +0.37(+0.88%) |
Jul 08, 2016 | 41.44 | 42.19 | 40.86 | 42.11 | 752,400 | +1.25(+3.06%) |
Jul 07, 2016 | 39.94 | 40.90 | 39.94 | 40.86 | 782,350 | +0.98(+2.45%) |
Jul 06, 2016 | 39.28 | 39.92 | 39.01 | 39.88 | 1,014,475 | +0.26(+0.65%) |
Jul 05, 2016 | 40.90 | 41.03 | 39.34 | 39.62 | 857,188 | -1.40(-3.42%) |