Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.10 | 46.43 | 44.02 | 45.67 | 138,106 | +0.84(+1.87%) |
Sep 29, 2016 | 47.10 | 47.98 | 43.34 | 44.83 | 262,643 | -2.04(-4.35%) |
Sep 28, 2016 | 46.49 | 49.92 | 46.19 | 46.87 | 206,491 | +0.75(+1.63%) |
Sep 27, 2016 | 45.41 | 46.40 | 45.36 | 46.12 | 30,179 | +0.73(+1.61%) |
Sep 26, 2016 | 45.27 | 47.47 | 44.80 | 45.39 | 98,283 | +0.13(+0.29%) |
Sep 23, 2016 | 43.92 | 45.73 | 43.92 | 45.26 | 30,160 | +1.22(+2.77%) |
Sep 22, 2016 | 43.32 | 44.90 | 43.32 | 44.04 | 51,140 | +0.29(+0.66%) |
Sep 21, 2016 | 44.03 | 44.33 | 42.96 | 43.75 | 42,209 | -0.25(-0.57%) |
Sep 20, 2016 | 41.93 | 47.42 | 41.75 | 44.00 | 211,300 | +2.18(+5.21%) |
Sep 19, 2016 | 42.48 | 43.16 | 41.68 | 41.82 | 40,487 | -0.94(-2.20%) |
Sep 16, 2016 | 41.38 | 43.24 | 38.89 | 42.76 | 82,485 | +1.39(+3.36%) |
Sep 15, 2016 | 38.66 | 41.94 | 38.60 | 41.37 | 146,991 | +2.90(+7.54%) |
Sep 14, 2016 | 37.77 | 40.53 | 37.64 | 38.47 | 202,743 | +0.86(+2.29%) |
Sep 13, 2016 | 36.98 | 37.93 | 36.60 | 37.61 | 57,969 | +0.33(+0.89%) |
Sep 12, 2016 | 36.18 | 37.35 | 36.16 | 37.28 | 28,103 | +0.74(+2.03%) |
Sep 09, 2016 | 36.71 | 37.34 | 36.43 | 36.54 | 30,337 | -0.52(-1.40%) |
Sep 08, 2016 | 36.44 | 37.19 | 36.26 | 37.06 | 18,775 | +0.64(+1.76%) |
Sep 07, 2016 | 36.25 | 37.26 | 36.09 | 36.42 | 46,221 | +0.32(+0.89%) |
Sep 06, 2016 | 36.50 | 36.50 | 36.00 | 36.10 | 29,675 | -0.46(-1.26%) |
Sep 02, 2016 | 37.50 | 36.56 | 36.56 | 36.56 | 32,500 | -0.99(-2.64%) |
Sep 01, 2016 | 36.76 | 37.60 | 36.50 | 37.55 | 22,396 | +0.96(+2.62%) |
Aug 31, 2016 | 37.31 | 37.31 | 36.40 | 36.59 | 35,954 | -0.88(-2.35%) |
Aug 30, 2016 | 37.38 | 37.86 | 36.75 | 37.47 | 22,908 | +0.26(+0.70%) |
Aug 29, 2016 | 36.93 | 37.82 | 36.93 | 37.21 | 19,603 | +0.23(+0.62%) |
Aug 26, 2016 | 36.66 | 37.16 | 36.41 | 36.98 | 27,454 | +0.54(+1.48%) |
Aug 25, 2016 | 36.68 | 37.05 | 35.79 | 36.44 | 42,194 | -0.11(-0.30%) |
Aug 24, 2016 | 38.11 | 38.25 | 36.33 | 36.55 | 27,469 | -1.87(-4.87%) |
Aug 23, 2016 | 38.87 | 39.63 | 38.13 | 38.42 | 32,116 | -0.37(-0.95%) |
Aug 22, 2016 | 37.64 | 38.96 | 37.64 | 38.79 | 21,082 | +1.29(+3.44%) |
Aug 19, 2016 | 37.05 | 37.73 | 36.75 | 37.50 | 48,848 | +0.31(+0.83%) |
Aug 18, 2016 | 37.91 | 38.00 | 36.94 | 37.19 | 35,417 | -0.94(-2.47%) |
Aug 17, 2016 | 39.27 | 39.50 | 38.00 | 38.13 | 28,542 | -0.78(-2.00%) |
Aug 16, 2016 | 39.25 | 39.50 | 38.59 | 38.91 | 21,895 | -0.87(-2.19%) |
Aug 15, 2016 | 41.01 | 41.92 | 39.71 | 39.78 | 50,144 | -1.22(-2.98%) |
Aug 12, 2016 | 38.99 | 41.11 | 38.75 | 41.00 | 32,283 | +1.70(+4.33%) |
Aug 11, 2016 | 38.51 | 39.71 | 38.51 | 39.30 | 79,658 | +0.61(+1.58%) |
Aug 10, 2016 | 38.24 | 38.70 | 37.61 | 38.69 | 48,653 | +0.59(+1.55%) |
Aug 09, 2016 | 39.21 | 40.00 | 37.67 | 38.10 | 32,674 | -0.86(-2.21%) |
Aug 08, 2016 | 39.85 | 40.11 | 38.77 | 38.96 | 19,090 | -0.69(-1.74%) |
Aug 05, 2016 | 39.39 | 39.90 | 38.39 | 39.65 | 21,917 | +0.63(+1.61%) |
Aug 04, 2016 | 40.02 | 40.23 | 38.93 | 39.02 | 32,793 | -0.98(-2.45%) |
Aug 03, 2016 | 40.48 | 40.57 | 39.78 | 40.00 | 22,937 | -0.49(-1.21%) |
Aug 02, 2016 | 40.17 | 41.07 | 39.72 | 40.49 | 37,217 | +0.17(+0.42%) |
Aug 01, 2016 | 40.65 | 41.82 | 39.77 | 40.32 | 27,279 | -0.18(-0.44%) |
Jul 29, 2016 | 41.67 | 42.35 | 40.38 | 40.50 | 18,657 | -1.00(-2.41%) |
Jul 28, 2016 | 41.82 | 42.25 | 40.69 | 41.50 | 26,767 | -0.15(-0.36%) |
Jul 27, 2016 | 40.73 | 41.79 | 40.40 | 41.65 | 25,113 | +1.24(+3.07%) |
Jul 26, 2016 | 40.29 | 40.93 | 40.01 | 40.41 | 22,423 | +0.14(+0.35%) |
Jul 25, 2016 | 40.94 | 40.94 | 39.48 | 40.27 | 36,546 | -0.67(-1.64%) |
Jul 22, 2016 | 41.13 | 41.62 | 40.80 | 40.94 | 13,565 | -0.36(-0.87%) |
Jul 21, 2016 | 41.15 | 42.56 | 40.85 | 41.30 | 24,716 | +0.28(+0.68%) |
Jul 20, 2016 | 40.74 | 41.46 | 40.73 | 41.02 | 11,907 | +0.86(+2.14%) |
Jul 19, 2016 | 41.38 | 42.00 | 40.16 | 40.16 | 34,223 | -1.71(-4.08%) |
Jul 18, 2016 | 41.39 | 42.15 | 41.22 | 41.87 | 31,628 | +0.09(+0.22%) |
Jul 15, 2016 | 41.88 | 42.10 | 41.36 | 41.78 | 33,826 | +0.26(+0.63%) |
Jul 14, 2016 | 42.06 | 42.50 | 41.29 | 41.52 | 51,021 | -0.23(-0.55%) |
Jul 13, 2016 | 41.82 | 42.08 | 41.15 | 41.75 | 42,214 | +0.28(+0.68%) |
Jul 12, 2016 | 41.37 | 42.01 | 41.00 | 41.47 | 28,722 | +0.43(+1.05%) |
Jul 11, 2016 | 41.64 | 41.64 | 39.88 | 41.04 | 76,316 | -0.65(-1.56%) |
Jul 08, 2016 | 39.98 | 41.80 | 39.82 | 41.69 | 52,488 | +1.87(+4.70%) |
Jul 07, 2016 | 40.15 | 40.15 | 38.56 | 39.82 | 32,707 | -0.10(-0.25%) |
Jul 05, 2016 | 40.41 | 40.99 | 39.81 | 39.92 | 43,061 | -0.81(-1.99%) |