Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.34 | 43.12 | 41.51 | 42.77 | 152,798 | +0.64(+1.52%) |
Sep 29, 2016 | 43.11 | 43.15 | 42.04 | 42.13 | 75,267 | -0.98(-2.27%) |
Sep 28, 2016 | 42.62 | 43.13 | 42.36 | 43.11 | 85,026 | +0.66(+1.55%) |
Sep 27, 2016 | 42.77 | 42.77 | 42.10 | 42.45 | 112,079 | -0.44(-1.03%) |
Sep 26, 2016 | 43.23 | 43.28 | 42.83 | 42.89 | 71,262 | -0.67(-1.54%) |
Sep 23, 2016 | 43.85 | 43.97 | 43.12 | 43.56 | 92,534 | -0.41(-0.93%) |
Sep 22, 2016 | 43.88 | 44.29 | 43.57 | 43.97 | 124,929 | +0.39(+0.89%) |
Sep 21, 2016 | 44.11 | 44.43 | 43.01 | 43.58 | 69,925 | -0.59(-1.34%) |
Sep 20, 2016 | 44.18 | 44.74 | 43.96 | 44.17 | 48,814 | +0.25(+0.57%) |
Sep 19, 2016 | 44.62 | 45.40 | 43.77 | 43.92 | 110,921 | -0.56(-1.26%) |
Sep 16, 2016 | 45.00 | 45.00 | 44.25 | 44.48 | 121,436 | -0.44(-0.98%) |
Sep 15, 2016 | 43.82 | 44.98 | 43.66 | 44.92 | 81,812 | +1.02(+2.32%) |
Sep 14, 2016 | 43.25 | 43.94 | 42.97 | 43.90 | 120,932 | +0.46(+1.06%) |
Sep 13, 2016 | 43.64 | 43.82 | 43.01 | 43.44 | 134,895 | -0.39(-0.89%) |
Sep 12, 2016 | 44.07 | 44.57 | 41.36 | 43.83 | 107,810 | -0.09(-0.20%) |
Sep 09, 2016 | 45.47 | 45.54 | 43.80 | 43.92 | 148,476 | -1.80(-3.94%) |
Sep 08, 2016 | 45.76 | 45.92 | 45.30 | 45.72 | 124,925 | -0.04(-0.09%) |
Sep 07, 2016 | 44.94 | 45.77 | 44.70 | 45.76 | 83,300 | +0.82(+1.82%) |
Sep 06, 2016 | 45.37 | 45.37 | 44.48 | 44.94 | 102,738 | -0.45(-0.99%) |
Sep 02, 2016 | 45.47 | 45.39 | 45.39 | 45.39 | 38,100 | -0.13(-0.29%) |
Sep 01, 2016 | 45.02 | 45.55 | 44.56 | 45.52 | 144,003 | +0.41(+0.91%) |
Aug 31, 2016 | 44.73 | 45.11 | 44.05 | 45.11 | 89,337 | +0.52(+1.17%) |
Aug 30, 2016 | 44.00 | 44.63 | 43.98 | 44.59 | 109,301 | +0.46(+1.04%) |
Aug 29, 2016 | 43.20 | 44.22 | 43.20 | 44.13 | 88,886 | +0.78(+1.80%) |
Aug 26, 2016 | 43.04 | 43.40 | 42.67 | 43.35 | 93,381 | +0.23(+0.53%) |
Aug 25, 2016 | 42.84 | 43.50 | 42.70 | 43.12 | 70,898 | +0.23(+0.54%) |
Aug 24, 2016 | 43.28 | 43.49 | 42.65 | 42.89 | 78,788 | -0.57(-1.31%) |
Aug 23, 2016 | 43.25 | 44.08 | 43.23 | 43.46 | 75,405 | +0.26(+0.60%) |
Aug 22, 2016 | 43.47 | 43.86 | 43.01 | 43.20 | 137,071 | -0.41(-0.94%) |
Aug 19, 2016 | 44.12 | 44.25 | 43.57 | 43.61 | 65,457 | -0.59(-1.33%) |
Aug 18, 2016 | 43.32 | 44.23 | 43.16 | 44.20 | 103,468 | +0.70(+1.61%) |
Aug 17, 2016 | 43.31 | 43.76 | 43.07 | 43.50 | 98,370 | +0.12(+0.28%) |
Aug 16, 2016 | 43.17 | 43.67 | 43.02 | 43.38 | 84,874 | -0.03(-0.07%) |
Aug 15, 2016 | 43.75 | 44.27 | 43.33 | 43.41 | 132,751 | -0.12(-0.28%) |
Aug 12, 2016 | 43.73 | 43.73 | 43.02 | 43.53 | 80,669 | -0.12(-0.27%) |
Aug 11, 2016 | 43.25 | 44.00 | 43.00 | 43.65 | 130,304 | +0.51(+1.18%) |
Aug 10, 2016 | 42.86 | 43.30 | 42.60 | 43.14 | 88,186 | +0.16(+0.37%) |
Aug 09, 2016 | 42.66 | 43.32 | 42.31 | 42.98 | 110,963 | +0.51(+1.20%) |
Aug 08, 2016 | 42.38 | 42.73 | 42.08 | 42.47 | 120,168 | +0.05(+0.12%) |
Aug 05, 2016 | 42.49 | 45.79 | 42.19 | 42.42 | 113,196 | +0.13(+0.31%) |
Aug 04, 2016 | 42.20 | 42.70 | 42.19 | 42.29 | 142,935 | +0.06(+0.14%) |
Aug 03, 2016 | 42.36 | 42.87 | 41.60 | 42.23 | 318,081 | -0.25(-0.59%) |
Aug 02, 2016 | 45.96 | 45.96 | 41.77 | 42.48 | 503,017 | -5.04(-10.61%) |
Aug 01, 2016 | 47.27 | 48.25 | 46.92 | 47.52 | 141,553 | +0.12(+0.25%) |
Jul 29, 2016 | 47.36 | 47.59 | 46.89 | 47.40 | 84,830 | +0.13(+0.28%) |
Jul 28, 2016 | 47.10 | 47.63 | 47.10 | 47.27 | 66,548 | -0.02(-0.04%) |
Jul 27, 2016 | 47.37 | 47.42 | 46.91 | 47.29 | 73,828 | +0.07(+0.15%) |
Jul 26, 2016 | 46.99 | 47.51 | 45.02 | 47.22 | 47,941 | +0.14(+0.30%) |
Jul 25, 2016 | 47.32 | 47.63 | 46.78 | 47.08 | 68,864 | -0.20(-0.42%) |
Jul 22, 2016 | 46.90 | 47.62 | 46.82 | 47.28 | 120,542 | +0.23(+0.49%) |
Jul 21, 2016 | 47.11 | 47.45 | 46.91 | 47.05 | 68,983 | -0.05(-0.11%) |
Jul 20, 2016 | 46.58 | 47.21 | 46.46 | 47.10 | 85,827 | +0.39(+0.83%) |
Jul 19, 2016 | 46.50 | 46.76 | 46.35 | 46.71 | 65,526 | +0.22(+0.47%) |
Jul 18, 2016 | 46.05 | 46.86 | 46.05 | 46.49 | 75,503 | +0.41(+0.89%) |
Jul 15, 2016 | 46.38 | 46.38 | 44.98 | 46.08 | 76,687 | -0.67(-1.43%) |
Jul 14, 2016 | 47.28 | 47.29 | 46.72 | 46.75 | 34,175 | -0.40(-0.85%) |
Jul 13, 2016 | 47.33 | 47.64 | 47.02 | 47.15 | 60,781 | -0.03(-0.06%) |
Jul 12, 2016 | 47.05 | 47.53 | 46.77 | 47.18 | 85,098 | +0.20(+0.43%) |
Jul 11, 2016 | 46.71 | 47.70 | 46.62 | 46.98 | 110,473 | +0.28(+0.60%) |
Jul 08, 2016 | 45.91 | 46.76 | 45.61 | 46.70 | 86,334 | +1.09(+2.39%) |
Jul 07, 2016 | 45.33 | 45.99 | 45.00 | 45.61 | 138,216 | +1.38(+3.12%) |
Jul 05, 2016 | 44.12 | 44.54 | 43.88 | 44.23 | 110,762 | -0.16(-0.36%) |