Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.53 | 41.53 | 41.16 | 41.18 | 223,148 | -0.04(-0.10%) |
Sep 29, 2016 | 42.68 | 42.84 | 40.97 | 41.22 | 383,721 | -1.67(-3.89%) |
Sep 28, 2016 | 42.55 | 42.99 | 42.32 | 42.89 | 475,396 | +0.39(+0.92%) |
Sep 27, 2016 | 42.11 | 42.67 | 41.94 | 42.50 | 345,200 | +0.48(+1.14%) |
Sep 26, 2016 | 41.89 | 42.12 | 41.53 | 42.02 | 258,018 | -0.07(-0.17%) |
Sep 23, 2016 | 41.81 | 42.17 | 41.58 | 42.09 | 386,579 | +0.13(+0.31%) |
Sep 22, 2016 | 42.03 | 42.40 | 41.62 | 41.96 | 190,147 | +0.29(+0.70%) |
Sep 21, 2016 | 41.38 | 41.81 | 41.17 | 41.67 | 307,623 | +0.48(+1.17%) |
Sep 20, 2016 | 41.45 | 41.58 | 40.96 | 41.19 | 315,386 | +0.09(+0.22%) |
Sep 19, 2016 | 41.26 | 41.88 | 40.89 | 41.10 | 305,918 | -0.14(-0.34%) |
Sep 16, 2016 | 41.50 | 41.78 | 41.09 | 41.24 | 443,340 | -0.25(-0.60%) |
Sep 15, 2016 | 40.24 | 42.25 | 40.00 | 41.49 | 412,395 | +1.38(+3.44%) |
Sep 14, 2016 | 41.05 | 41.27 | 40.04 | 40.11 | 262,962 | -0.98(-2.39%) |
Sep 13, 2016 | 41.41 | 41.78 | 40.78 | 41.09 | 169,035 | -0.57(-1.37%) |
Sep 12, 2016 | 40.63 | 41.68 | 40.60 | 41.66 | 431,048 | +0.54(+1.31%) |
Sep 09, 2016 | 42.78 | 42.81 | 41.08 | 41.12 | 339,950 | -2.02(-4.68%) |
Sep 08, 2016 | 43.25 | 43.43 | 42.89 | 43.14 | 249,551 | -0.27(-0.62%) |
Sep 07, 2016 | 43.35 | 43.65 | 43.11 | 43.41 | 188,146 | -0.06(-0.14%) |
Sep 06, 2016 | 42.90 | 43.49 | 42.90 | 43.47 | 296,303 | +0.23(+0.53%) |
Sep 02, 2016 | 42.40 | 43.24 | 43.24 | 43.24 | 426,000 | +0.95(+2.25%) |
Sep 01, 2016 | 41.89 | 42.33 | 41.41 | 42.29 | 236,568 | +0.54(+1.29%) |
Aug 31, 2016 | 41.29 | 41.80 | 41.08 | 41.75 | 298,814 | +0.30(+0.72%) |
Aug 30, 2016 | 41.00 | 41.47 | 40.97 | 41.45 | 179,304 | +0.42(+1.02%) |
Aug 29, 2016 | 41.27 | 41.42 | 40.96 | 41.03 | 113,828 | -0.03(-0.07%) |
Aug 26, 2016 | 40.90 | 41.42 | 40.60 | 41.06 | 213,870 | +0.32(+0.79%) |
Aug 25, 2016 | 40.17 | 41.00 | 39.93 | 40.74 | 309,055 | +0.29(+0.72%) |
Aug 24, 2016 | 40.81 | 41.02 | 40.26 | 40.45 | 294,362 | -0.40(-0.98%) |
Aug 23, 2016 | 40.88 | 41.31 | 40.81 | 40.85 | 171,307 | +0.19(+0.47%) |
Aug 22, 2016 | 40.77 | 41.02 | 40.43 | 40.66 | 183,277 | -0.08(-0.20%) |
Aug 19, 2016 | 40.73 | 40.86 | 40.42 | 40.74 | 173,427 | -0.10(-0.24%) |
Aug 18, 2016 | 40.41 | 41.00 | 40.17 | 40.84 | 277,271 | +0.31(+0.76%) |
Aug 17, 2016 | 40.46 | 40.77 | 39.61 | 40.53 | 392,647 | -0.29(-0.71%) |
Aug 16, 2016 | 41.24 | 41.27 | 40.30 | 40.82 | 263,857 | -0.58(-1.40%) |
Aug 15, 2016 | 41.13 | 41.46 | 40.90 | 41.40 | 379,174 | +0.18(+0.44%) |
Aug 12, 2016 | 41.24 | 41.34 | 40.96 | 41.22 | 206,580 | -0.11(-0.27%) |
Aug 11, 2016 | 41.01 | 41.50 | 40.82 | 41.33 | 324,057 | +0.43(+1.05%) |
Aug 10, 2016 | 41.12 | 41.32 | 40.71 | 40.90 | 273,167 | -0.12(-0.29%) |
Aug 09, 2016 | 40.96 | 41.40 | 40.60 | 41.02 | 267,027 | -0.05(-0.12%) |
Aug 08, 2016 | 41.48 | 41.50 | 40.03 | 41.07 | 531,948 | -0.41(-0.99%) |
Aug 05, 2016 | 40.69 | 41.79 | 39.39 | 41.48 | 614,283 | +1.22(+3.03%) |
Aug 04, 2016 | 38.39 | 40.30 | 38.01 | 40.26 | 1,280,106 | +2.99(+8.02%) |
Aug 03, 2016 | 36.68 | 37.40 | 36.68 | 37.27 | 332,144 | +0.52(+1.41%) |
Aug 02, 2016 | 37.63 | 37.94 | 36.58 | 36.75 | 555,523 | -1.09(-2.88%) |
Aug 01, 2016 | 37.48 | 37.99 | 37.08 | 37.84 | 388,678 | +0.50(+1.34%) |
Jul 29, 2016 | 36.80 | 37.81 | 36.59 | 37.34 | 493,312 | +0.56(+1.52%) |
Jul 28, 2016 | 36.58 | 36.95 | 36.21 | 36.78 | 222,057 | +0.18(+0.49%) |
Jul 27, 2016 | 36.03 | 36.75 | 35.88 | 36.60 | 363,980 | +0.72(+2.01%) |
Jul 26, 2016 | 36.55 | 36.55 | 35.61 | 35.88 | 294,831 | -0.75(-2.05%) |
Jul 25, 2016 | 36.71 | 36.74 | 36.22 | 36.63 | 177,256 | -0.07(-0.19%) |
Jul 22, 2016 | 35.93 | 37.00 | 35.54 | 36.70 | 335,550 | +0.80(+2.23%) |
Jul 21, 2016 | 36.01 | 36.18 | 35.71 | 35.90 | 392,135 | -0.02(-0.06%) |
Jul 20, 2016 | 35.58 | 36.15 | 35.30 | 35.92 | 196,252 | +0.61(+1.73%) |
Jul 19, 2016 | 35.90 | 36.21 | 35.30 | 35.31 | 143,672 | -0.59(-1.64%) |
Jul 18, 2016 | 34.19 | 36.28 | 34.19 | 35.90 | 273,518 | +0.02(+0.06%) |
Jul 15, 2016 | 35.53 | 36.13 | 35.30 | 35.88 | 247,808 | +0.56(+1.59%) |
Jul 14, 2016 | 35.56 | 35.72 | 35.27 | 35.32 | 196,480 | +0.15(+0.43%) |
Jul 13, 2016 | 35.70 | 36.22 | 34.95 | 35.17 | 317,113 | -0.76(-2.12%) |
Jul 12, 2016 | 34.62 | 36.10 | 34.44 | 35.93 | 345,334 | +1.68(+4.91%) |
Jul 11, 2016 | 34.00 | 34.42 | 33.91 | 34.25 | 129,730 | +0.57(+1.69%) |
Jul 08, 2016 | 33.46 | 34.37 | 33.15 | 33.68 | 247,075 | +0.53(+1.60%) |
Jul 07, 2016 | 32.42 | 33.16 | 32.42 | 33.15 | 308,338 | +1.27(+3.98%) |
Jul 05, 2016 | 32.93 | 32.95 | 31.72 | 31.88 | 208,031 | -1.12(-3.39%) |