Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.19 | 42.35 | 40.89 | 42.12 | 213,955 | +0.99(+2.41%) |
Sep 29, 2016 | 41.58 | 41.70 | 41.08 | 41.13 | 113,722 | -0.61(-1.46%) |
Sep 28, 2016 | 40.68 | 41.79 | 40.51 | 41.74 | 254,036 | +1.12(+2.76%) |
Sep 27, 2016 | 40.49 | 41.12 | 40.27 | 40.62 | 183,065 | +0.22(+0.54%) |
Sep 26, 2016 | 41.58 | 41.69 | 40.34 | 40.40 | 205,829 | -1.48(-3.53%) |
Sep 23, 2016 | 41.30 | 42.14 | 40.44 | 41.88 | 239,926 | +0.48(+1.16%) |
Sep 22, 2016 | 41.30 | 41.59 | 40.85 | 41.40 | 164,906 | +0.28(+0.68%) |
Sep 21, 2016 | 40.36 | 41.26 | 40.30 | 41.12 | 123,609 | +1.00(+2.49%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.36 | 40.12 | 145,162 | +0.05(+0.12%) |
Sep 19, 2016 | 40.11 | 40.96 | 39.97 | 40.07 | 94,557 | +0.07(+0.18%) |
Sep 16, 2016 | 41.87 | 41.87 | 39.94 | 40.00 | 304,999 | -1.84(-4.40%) |
Sep 15, 2016 | 40.70 | 41.85 | 40.70 | 41.84 | 234,240 | +1.20(+2.95%) |
Sep 14, 2016 | 39.22 | 40.72 | 39.01 | 40.64 | 176,361 | +1.30(+3.30%) |
Sep 13, 2016 | 39.09 | 39.63 | 39.05 | 39.34 | 217,831 | -0.24(-0.61%) |
Sep 12, 2016 | 38.63 | 39.58 | 38.03 | 39.58 | 246,836 | +0.59(+1.51%) |
Sep 09, 2016 | 39.54 | 40.05 | 38.76 | 38.99 | 164,282 | -0.42(-1.07%) |
Sep 08, 2016 | 39.88 | 39.88 | 39.27 | 39.41 | 74,231 | -0.60(-1.50%) |
Sep 07, 2016 | 40.00 | 40.20 | 39.57 | 40.01 | 106,553 | +0.06(+0.15%) |
Sep 06, 2016 | 40.12 | 40.44 | 39.79 | 39.95 | 146,359 | -0.24(-0.60%) |
Sep 02, 2016 | 39.43 | 40.19 | 40.19 | 40.19 | 205,200 | +0.81(+2.06%) |
Sep 01, 2016 | 39.07 | 39.80 | 38.96 | 39.38 | 99,757 | +0.33(+0.85%) |
Aug 31, 2016 | 38.93 | 39.23 | 38.66 | 39.05 | 187,127 | +0.06(+0.15%) |
Aug 30, 2016 | 38.37 | 39.07 | 38.22 | 38.99 | 166,797 | +0.57(+1.48%) |
Aug 29, 2016 | 39.51 | 39.57 | 38.42 | 38.42 | 253,200 | -0.95(-2.41%) |
Aug 26, 2016 | 39.29 | 39.65 | 38.92 | 39.37 | 202,342 | +0.09(+0.23%) |
Aug 25, 2016 | 40.25 | 40.25 | 39.25 | 39.28 | 325,326 | -0.98(-2.43%) |
Aug 24, 2016 | 40.40 | 40.40 | 39.63 | 40.26 | 312,498 | -0.12(-0.30%) |
Aug 23, 2016 | 40.48 | 40.72 | 40.10 | 40.38 | 436,389 | +0.22(+0.55%) |
Aug 22, 2016 | 40.50 | 40.91 | 40.06 | 40.16 | 137,155 | -0.48(-1.18%) |
Aug 19, 2016 | 40.80 | 41.31 | 40.04 | 40.64 | 181,628 | -0.36(-0.88%) |
Aug 18, 2016 | 40.95 | 41.75 | 40.62 | 41.00 | 225,737 | -0.21(-0.51%) |
Aug 17, 2016 | 39.96 | 41.45 | 39.96 | 41.21 | 256,353 | +0.97(+2.41%) |
Aug 16, 2016 | 41.02 | 41.08 | 40.00 | 40.24 | 148,941 | -0.89(-2.16%) |
Aug 15, 2016 | 42.20 | 42.50 | 41.05 | 41.13 | 166,093 | -1.17(-2.77%) |
Aug 12, 2016 | 43.86 | 44.81 | 42.07 | 42.30 | 299,075 | -1.61(-3.67%) |
Aug 11, 2016 | 43.09 | 44.14 | 37.50 | 43.91 | 1,423,108 | +1.58(+3.73%) |
Aug 10, 2016 | 43.25 | 43.34 | 42.12 | 42.33 | 188,808 | -0.69(-1.60%) |
Aug 09, 2016 | 43.90 | 44.30 | 42.65 | 43.02 | 237,646 | -0.80(-1.83%) |
Aug 08, 2016 | 43.33 | 43.97 | 42.77 | 43.82 | 182,891 | +0.75(+1.74%) |
Aug 05, 2016 | 42.78 | 43.19 | 42.36 | 43.07 | 136,179 | +0.47(+1.10%) |
Aug 04, 2016 | 43.57 | 43.93 | 42.40 | 42.60 | 195,619 | -0.78(-1.80%) |
Aug 03, 2016 | 43.13 | 43.41 | 42.92 | 43.38 | 111,194 | +0.11(+0.25%) |
Aug 02, 2016 | 42.97 | 43.79 | 42.85 | 43.27 | 182,266 | +0.17(+0.39%) |
Aug 01, 2016 | 42.25 | 43.50 | 42.22 | 43.10 | 213,431 | +0.91(+2.16%) |
Jul 29, 2016 | 41.98 | 42.26 | 41.76 | 42.19 | 157,283 | +0.09(+0.21%) |
Jul 28, 2016 | 41.35 | 42.25 | 40.94 | 42.10 | 164,575 | +0.73(+1.76%) |
Jul 27, 2016 | 41.00 | 41.41 | 40.63 | 41.37 | 133,712 | +0.43(+1.05%) |
Jul 26, 2016 | 40.47 | 41.57 | 40.47 | 40.94 | 98,102 | +0.35(+0.86%) |
Jul 25, 2016 | 40.25 | 40.61 | 39.71 | 40.59 | 80,486 | +0.39(+0.97%) |
Jul 22, 2016 | 39.34 | 40.23 | 39.25 | 40.20 | 114,938 | +0.76(+1.93%) |
Jul 21, 2016 | 40.61 | 40.83 | 38.76 | 39.44 | 195,785 | -1.28(-3.14%) |
Jul 20, 2016 | 40.29 | 41.73 | 40.01 | 40.72 | 240,266 | +0.69(+1.72%) |
Jul 19, 2016 | 40.65 | 40.93 | 39.75 | 40.03 | 251,512 | -0.63(-1.55%) |
Jul 18, 2016 | 41.22 | 41.22 | 40.28 | 40.66 | 284,126 | -0.48(-1.17%) |
Jul 15, 2016 | 42.06 | 42.36 | 40.99 | 41.14 | 339,040 | -0.88(-2.09%) |
Jul 14, 2016 | 42.52 | 42.96 | 41.81 | 42.02 | 366,025 | -0.50(-1.18%) |
Jul 13, 2016 | 41.50 | 42.79 | 41.18 | 42.52 | 452,374 | +1.18(+2.85%) |
Jul 12, 2016 | 40.26 | 41.46 | 40.11 | 41.34 | 292,202 | +1.22(+3.04%) |
Jul 11, 2016 | 40.40 | 40.40 | 39.76 | 40.12 | 299,775 | +0.09(+0.22%) |
Jul 08, 2016 | 39.75 | 40.21 | 39.28 | 40.03 | 197,852 | +0.75(+1.91%) |
Jul 07, 2016 | 39.57 | 39.93 | 38.95 | 39.28 | 169,275 | -0.27(-0.68%) |
Jul 06, 2016 | 39.44 | 39.65 | 39.02 | 39.55 | 135,273 | +0.01(+0.03%) |
Jul 05, 2016 | 39.70 | 40.52 | 39.08 | 39.54 | 120,628 | +0.14(+0.36%) |