Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.95 | 44.85 | 43.64 | 44.65 | 392,260 | +1.19(+2.73%) |
Sep 29, 2016 | 44.44 | 44.57 | 43.17 | 43.46 | 388,531 | -0.94(-2.12%) |
Sep 28, 2016 | 43.97 | 44.48 | 43.60 | 44.40 | 442,914 | +0.76(+1.73%) |
Sep 27, 2016 | 42.65 | 43.65 | 42.65 | 43.65 | 308,282 | +0.63(+1.47%) |
Sep 26, 2016 | 43.64 | 43.75 | 43.00 | 43.01 | 342,166 | -1.08(-2.45%) |
Sep 23, 2016 | 44.41 | 44.87 | 44.08 | 44.09 | 303,192 | -0.55(-1.24%) |
Sep 22, 2016 | 44.39 | 44.83 | 44.17 | 44.65 | 657,318 | +0.47(+1.07%) |
Sep 21, 2016 | 43.89 | 44.39 | 43.52 | 44.17 | 437,996 | +0.66(+1.51%) |
Sep 20, 2016 | 43.68 | 43.87 | 43.44 | 43.52 | 230,882 | -0.02(-0.04%) |
Sep 19, 2016 | 43.17 | 43.83 | 43.00 | 43.53 | 360,366 | +0.45(+1.04%) |
Sep 16, 2016 | 42.81 | 43.38 | 42.45 | 43.09 | 1,201,720 | -0.17(-0.39%) |
Sep 15, 2016 | 42.75 | 43.61 | 42.75 | 43.26 | 286,589 | +0.41(+0.95%) |
Sep 14, 2016 | 43.03 | 43.74 | 42.78 | 42.85 | 335,947 | -0.38(-0.88%) |
Sep 13, 2016 | 43.17 | 43.48 | 42.62 | 43.23 | 409,877 | -0.67(-1.53%) |
Sep 12, 2016 | 43.60 | 44.00 | 43.17 | 43.90 | 454,988 | -0.18(-0.40%) |
Sep 09, 2016 | 44.55 | 44.76 | 44.08 | 44.08 | 653,329 | -0.46(-1.03%) |
Sep 08, 2016 | 44.39 | 44.97 | 44.27 | 44.54 | 651,257 | +0.16(+0.36%) |
Sep 07, 2016 | 43.97 | 45.03 | 43.97 | 44.38 | 549,009 | +0.10(+0.22%) |
Sep 06, 2016 | 45.42 | 45.47 | 43.76 | 44.28 | 450,035 | -0.99(-2.18%) |
Sep 02, 2016 | 44.76 | 45.27 | 45.27 | 45.27 | 312,677 | +0.80(+1.80%) |
Sep 01, 2016 | 45.08 | 45.40 | 43.85 | 44.47 | 197,739 | -0.40(-0.88%) |
Aug 31, 2016 | 45.08 | 45.51 | 44.31 | 44.87 | 427,839 | -0.15(-0.32%) |
Aug 30, 2016 | 44.83 | 45.11 | 44.66 | 45.01 | 292,259 | +0.35(+0.78%) |
Aug 29, 2016 | 44.08 | 44.92 | 44.08 | 44.66 | 402,357 | +0.54(+1.23%) |
Aug 26, 2016 | 43.76 | 44.28 | 43.59 | 44.12 | 397,050 | +0.57(+1.32%) |
Aug 25, 2016 | 43.34 | 43.84 | 43.34 | 43.55 | 160,409 | +0.11(+0.26%) |
Aug 24, 2016 | 43.27 | 43.59 | 43.21 | 43.43 | 164,758 | +0.10(+0.22%) |
Aug 23, 2016 | 43.56 | 43.68 | 43.27 | 43.34 | 235,456 | +0.04(+0.09%) |
Aug 22, 2016 | 43.17 | 43.59 | 43.05 | 43.30 | 157,972 | -0.13(-0.30%) |
Aug 19, 2016 | 43.61 | 44.03 | 43.26 | 43.43 | 371,379 | -0.29(-0.67%) |
Aug 18, 2016 | 43.17 | 43.82 | 42.92 | 43.72 | 326,124 | +0.61(+1.43%) |
Aug 17, 2016 | 42.76 | 43.51 | 42.76 | 43.10 | 225,209 | +0.22(+0.51%) |
Aug 16, 2016 | 43.00 | 43.23 | 42.83 | 42.88 | 292,395 | -0.21(-0.49%) |
Aug 15, 2016 | 42.01 | 43.31 | 42.01 | 43.09 | 317,907 | +1.25(+3.00%) |
Aug 12, 2016 | 41.88 | 42.01 | 41.49 | 41.84 | 210,705 | -0.54(-1.28%) |
Aug 11, 2016 | 42.21 | 42.65 | 41.89 | 42.38 | 243,494 | +0.23(+0.54%) |
Aug 10, 2016 | 42.89 | 43.03 | 42.11 | 42.16 | 322,707 | -0.86(-1.99%) |
Aug 09, 2016 | 43.09 | 43.30 | 42.60 | 43.01 | 270,256 | -0.05(-0.11%) |
Aug 08, 2016 | 43.08 | 43.37 | 42.93 | 43.06 | 298,837 | +0.11(+0.26%) |
Aug 05, 2016 | 42.32 | 43.20 | 42.07 | 42.95 | 662,261 | +1.25(+2.99%) |
Aug 04, 2016 | 40.51 | 41.82 | 40.51 | 41.70 | 312,201 | +0.30(+0.72%) |
Aug 03, 2016 | 40.43 | 41.45 | 40.38 | 41.40 | 375,040 | +1.03(+2.54%) |
Aug 02, 2016 | 40.69 | 40.92 | 40.00 | 40.38 | 339,101 | -0.17(-0.42%) |
Aug 01, 2016 | 41.27 | 41.69 | 40.48 | 40.55 | 505,068 | -0.78(-1.88%) |
Jul 29, 2016 | 42.03 | 42.18 | 41.23 | 41.32 | 796,103 | -0.86(-2.03%) |
Jul 28, 2016 | 42.00 | 42.35 | 41.37 | 42.18 | 475,717 | -0.11(-0.27%) |
Jul 27, 2016 | 43.62 | 44.14 | 42.15 | 42.29 | 1,009,336 | -1.40(-3.20%) |
Jul 26, 2016 | 42.95 | 43.80 | 42.86 | 43.69 | 621,321 | +0.53(+1.22%) |
Jul 25, 2016 | 43.16 | 43.40 | 43.01 | 43.17 | 348,528 | -0.31(-0.71%) |
Jul 22, 2016 | 42.85 | 43.61 | 42.67 | 43.47 | 224,585 | +0.67(+1.57%) |
Jul 21, 2016 | 43.04 | 43.53 | 42.72 | 42.80 | 273,500 | -0.34(-0.79%) |
Jul 20, 2016 | 43.19 | 43.44 | 42.69 | 43.14 | 331,677 | +0.05(+0.11%) |
Jul 19, 2016 | 42.86 | 43.38 | 42.57 | 43.09 | 243,627 | +0.07(+0.17%) |
Jul 18, 2016 | 43.17 | 43.38 | 42.88 | 43.02 | 354,980 | -0.36(-0.84%) |
Jul 15, 2016 | 43.56 | 43.67 | 42.78 | 43.39 | 316,353 | +0.27(+0.64%) |
Jul 14, 2016 | 43.37 | 43.47 | 42.96 | 43.11 | 644,357 | +0.70(+1.64%) |
Jul 13, 2016 | 42.09 | 42.52 | 41.75 | 42.41 | 782,311 | +0.15(+0.34%) |
Jul 12, 2016 | 41.25 | 42.46 | 41.25 | 42.27 | 645,100 | +1.75(+4.31%) |
Jul 11, 2016 | 40.26 | 40.62 | 40.19 | 40.52 | 593,563 | +0.76(+1.91%) |
Jul 08, 2016 | 39.83 | 40.31 | 39.03 | 39.76 | 604,316 | +0.73(+1.87%) |
Jul 07, 2016 | 38.64 | 39.82 | 38.62 | 39.03 | 697,241 | +0.46(+1.20%) |
Jul 06, 2016 | 38.00 | 38.66 | 37.16 | 38.57 | 1,133,020 | -0.10(-0.25%) |
Jul 05, 2016 | 40.07 | 40.07 | 38.25 | 38.67 | 530,591 | -2.05(-5.04%) |