Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.26 | 46.20 | 45.03 | 45.89 | 306,537 | +0.78(+1.72%) |
Sep 29, 2016 | 46.37 | 46.38 | 45.10 | 45.11 | 370,961 | -2.06(-4.36%) |
Sep 28, 2016 | 46.78 | 47.17 | 46.47 | 47.17 | 133,248 | +0.12(+0.26%) |
Sep 27, 2016 | 46.68 | 47.13 | 46.45 | 47.04 | 181,020 | +0.44(+0.94%) |
Sep 26, 2016 | 47.18 | 47.33 | 46.60 | 46.61 | 156,219 | -0.95(-1.99%) |
Sep 23, 2016 | 47.41 | 47.79 | 47.27 | 47.56 | 84,769 | +0.13(+0.28%) |
Sep 22, 2016 | 46.87 | 47.66 | 46.87 | 47.42 | 176,273 | +0.51(+1.09%) |
Sep 21, 2016 | 46.40 | 46.97 | 46.28 | 46.91 | 164,537 | +0.30(+0.65%) |
Sep 20, 2016 | 46.44 | 46.83 | 46.44 | 46.61 | 100,011 | +0.03(+0.06%) |
Sep 19, 2016 | 46.10 | 46.68 | 46.04 | 46.58 | 126,674 | +0.34(+0.74%) |
Sep 16, 2016 | 45.68 | 46.27 | 45.39 | 46.24 | 479,348 | +0.60(+1.31%) |
Sep 15, 2016 | 45.45 | 45.73 | 45.41 | 45.64 | 157,828 | +0.45(+1.01%) |
Sep 14, 2016 | 45.01 | 45.45 | 44.88 | 45.19 | 205,412 | -0.30(-0.67%) |
Sep 13, 2016 | 45.83 | 45.92 | 45.28 | 45.49 | 144,037 | -1.06(-2.28%) |
Sep 12, 2016 | 45.65 | 46.55 | 45.54 | 46.55 | 162,356 | +0.17(+0.37%) |
Sep 09, 2016 | 47.79 | 47.79 | 46.37 | 46.38 | 115,918 | -1.84(-3.81%) |
Sep 08, 2016 | 47.11 | 48.52 | 46.97 | 48.22 | 316,900 | +1.49(+3.18%) |
Sep 07, 2016 | 46.28 | 46.88 | 46.22 | 46.73 | 105,013 | +0.27(+0.59%) |
Sep 06, 2016 | 46.24 | 46.63 | 46.14 | 46.46 | 152,801 | -0.03(-0.06%) |
Sep 02, 2016 | 46.28 | 46.48 | 46.48 | 46.48 | 80,706 | +0.49(+1.07%) |
Sep 01, 2016 | 45.75 | 46.14 | 45.57 | 45.99 | 120,310 | +0.11(+0.25%) |
Aug 31, 2016 | 45.81 | 45.97 | 45.34 | 45.88 | 163,899 | -0.20(-0.43%) |
Aug 30, 2016 | 46.36 | 46.38 | 45.92 | 46.08 | 102,074 | -0.11(-0.25%) |
Aug 29, 2016 | 45.86 | 46.44 | 45.50 | 46.19 | 102,554 | +0.34(+0.74%) |
Aug 26, 2016 | 46.41 | 47.05 | 45.76 | 45.85 | 97,607 | -0.41(-0.88%) |
Aug 25, 2016 | 45.96 | 46.50 | 45.96 | 46.26 | 96,461 | +0.21(+0.45%) |
Aug 24, 2016 | 46.00 | 46.07 | 45.75 | 46.05 | 110,208 | -0.05(-0.10%) |
Aug 23, 2016 | 45.97 | 46.33 | 45.97 | 46.10 | 105,400 | +0.31(+0.68%) |
Aug 22, 2016 | 45.60 | 45.92 | 45.44 | 45.78 | 111,540 | +0.20(+0.44%) |
Aug 19, 2016 | 45.59 | 45.80 | 45.25 | 45.58 | 147,890 | -0.28(-0.62%) |
Aug 18, 2016 | 45.18 | 45.88 | 45.13 | 45.87 | 90,120 | +0.62(+1.36%) |
Aug 17, 2016 | 44.82 | 45.29 | 44.50 | 45.25 | 161,067 | +0.48(+1.08%) |
Aug 16, 2016 | 45.30 | 45.30 | 44.75 | 44.77 | 108,321 | -0.64(-1.40%) |
Aug 15, 2016 | 45.19 | 45.79 | 45.19 | 45.40 | 179,979 | +0.27(+0.61%) |
Aug 12, 2016 | 45.30 | 45.92 | 45.12 | 45.13 | 96,150 | -0.09(-0.19%) |
Aug 11, 2016 | 45.54 | 45.61 | 45.20 | 45.21 | 210,903 | -0.06(-0.13%) |
Aug 10, 2016 | 45.77 | 45.77 | 45.22 | 45.27 | 100,326 | -0.31(-0.69%) |
Aug 09, 2016 | 45.60 | 45.98 | 45.47 | 45.58 | 146,950 | +0.08(+0.17%) |
Aug 08, 2016 | 45.66 | 45.72 | 45.42 | 45.51 | 129,324 | +0.24(+0.52%) |
Aug 05, 2016 | 45.15 | 45.37 | 44.78 | 45.27 | 219,783 | +0.26(+0.57%) |
Aug 04, 2016 | 45.17 | 45.41 | 44.76 | 45.02 | 206,499 | -0.80(-1.74%) |
Aug 03, 2016 | 44.39 | 46.48 | 44.23 | 45.81 | 395,341 | +2.51(+5.79%) |
Aug 02, 2016 | 43.49 | 43.51 | 43.09 | 43.30 | 157,368 | -0.05(-0.11%) |
Aug 01, 2016 | 43.41 | 43.58 | 43.20 | 43.35 | 136,819 | +0.15(+0.35%) |
Jul 29, 2016 | 43.19 | 43.66 | 42.73 | 43.20 | 135,101 | +0.12(+0.29%) |
Jul 28, 2016 | 43.03 | 43.19 | 42.72 | 43.07 | 103,637 | +0.37(+0.86%) |
Jul 27, 2016 | 43.05 | 43.05 | 42.36 | 42.71 | 101,520 | -0.31(-0.73%) |
Jul 26, 2016 | 42.88 | 43.09 | 42.63 | 43.02 | 102,154 | +0.15(+0.35%) |
Jul 25, 2016 | 42.87 | 43.09 | 42.76 | 42.87 | 117,346 | +0.18(+0.42%) |
Jul 22, 2016 | 42.27 | 42.81 | 42.27 | 42.69 | 55,358 | +0.33(+0.78%) |
Jul 21, 2016 | 42.13 | 42.40 | 42.03 | 42.36 | 92,776 | +0.09(+0.20%) |
Jul 20, 2016 | 42.36 | 42.52 | 42.16 | 42.27 | 65,634 | -0.10(-0.25%) |
Jul 19, 2016 | 42.77 | 42.83 | 42.23 | 42.37 | 76,782 | -0.35(-0.82%) |
Jul 18, 2016 | 42.77 | 42.95 | 42.67 | 42.72 | 118,769 | +0.27(+0.62%) |
Jul 15, 2016 | 42.49 | 42.60 | 42.24 | 42.46 | 138,180 | +0.18(+0.43%) |
Jul 14, 2016 | 42.29 | 42.63 | 42.27 | 42.28 | 157,116 | +0.12(+0.29%) |
Jul 13, 2016 | 41.79 | 42.19 | 41.71 | 42.16 | 111,064 | +0.36(+0.86%) |
Jul 12, 2016 | 41.83 | 42.16 | 41.33 | 41.80 | 149,638 | +0.21(+0.50%) |
Jul 11, 2016 | 41.78 | 41.78 | 41.51 | 41.59 | 137,046 | +0.02(+0.05%) |
Jul 08, 2016 | 41.19 | 41.66 | 40.95 | 41.57 | 150,954 | +0.62(+1.53%) |
Jul 07, 2016 | 40.83 | 40.97 | 40.43 | 40.95 | 112,486 | +0.07(+0.16%) |
Jul 06, 2016 | 41.07 | 41.26 | 40.82 | 40.88 | 135,584 | -0.30(-0.74%) |
Jul 05, 2016 | 41.13 | 41.30 | 40.73 | 41.18 | 252,213 | -0.24(-0.57%) |