Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.71 | 42.87 | 42.49 | 42.66 | 611,009 | +0.22(+0.52%) |
Sep 29, 2016 | 43.00 | 43.07 | 42.39 | 42.44 | 890,958 | -0.65(-1.50%) |
Sep 28, 2016 | 43.07 | 43.17 | 42.78 | 43.08 | 718,094 | +0.15(+0.36%) |
Sep 27, 2016 | 42.54 | 43.01 | 42.46 | 42.93 | 496,403 | +0.44(+1.05%) |
Sep 26, 2016 | 42.03 | 42.77 | 41.98 | 42.49 | 614,344 | +0.34(+0.80%) |
Sep 23, 2016 | 42.67 | 42.83 | 42.00 | 42.15 | 1,004,035 | -0.67(-1.57%) |
Sep 22, 2016 | 43.29 | 43.29 | 42.78 | 42.82 | 842,697 | -0.06(-0.15%) |
Sep 21, 2016 | 42.75 | 42.94 | 42.44 | 42.88 | 852,185 | +0.24(+0.55%) |
Sep 20, 2016 | 43.14 | 43.14 | 42.63 | 42.65 | 1,506,048 | -0.16(-0.38%) |
Sep 19, 2016 | 42.78 | 42.97 | 42.23 | 42.81 | 1,241,523 | +0.11(+0.26%) |
Sep 16, 2016 | 42.96 | 42.98 | 42.62 | 42.70 | 3,117,844 | -0.15(-0.35%) |
Sep 15, 2016 | 42.53 | 43.02 | 42.53 | 42.85 | 754,513 | +0.35(+0.83%) |
Sep 14, 2016 | 42.51 | 42.63 | 42.38 | 42.50 | 907,865 | +0.03(+0.07%) |
Sep 13, 2016 | 42.91 | 43.03 | 42.36 | 42.47 | 999,080 | -0.61(-1.41%) |
Sep 12, 2016 | 42.65 | 43.28 | 42.29 | 43.08 | 1,582,702 | +0.11(+0.25%) |
Sep 09, 2016 | 43.84 | 44.01 | 42.96 | 42.97 | 781,904 | -1.25(-2.82%) |
Sep 08, 2016 | 44.53 | 44.61 | 44.08 | 44.21 | 658,922 | -0.36(-0.80%) |
Sep 07, 2016 | 44.41 | 44.60 | 44.23 | 44.57 | 811,371 | +0.15(+0.35%) |
Sep 06, 2016 | 44.37 | 44.57 | 44.27 | 44.42 | 820,637 | +0.18(+0.41%) |
Sep 02, 2016 | 44.40 | 44.24 | 44.24 | 44.24 | 1,468,594 | +0.13(+0.29%) |
Sep 01, 2016 | 44.23 | 44.25 | 43.62 | 44.11 | 1,010,085 | +0.01(+0.03%) |
Aug 31, 2016 | 44.34 | 44.37 | 43.89 | 44.10 | 698,031 | -0.27(-0.60%) |
Aug 30, 2016 | 44.55 | 44.62 | 44.20 | 44.36 | 409,076 | -0.15(-0.34%) |
Aug 29, 2016 | 44.51 | 44.91 | 44.44 | 44.51 | 549,044 | +0.04(+0.09%) |
Aug 26, 2016 | 44.88 | 44.94 | 44.30 | 44.47 | 526,453 | -0.23(-0.51%) |
Aug 25, 2016 | 44.51 | 44.78 | 43.83 | 44.70 | 744,389 | +0.10(+0.21%) |
Aug 24, 2016 | 44.75 | 44.90 | 44.53 | 44.61 | 440,602 | -0.14(-0.31%) |
Aug 23, 2016 | 44.84 | 44.90 | 44.51 | 44.75 | 486,652 | +0.15(+0.33%) |
Aug 22, 2016 | 44.07 | 44.60 | 43.92 | 44.60 | 1,225,256 | +0.37(+0.84%) |
Aug 19, 2016 | 42.69 | 44.91 | 42.69 | 44.23 | 2,412,584 | +1.68(+3.96%) |
Aug 18, 2016 | 42.19 | 42.89 | 40.77 | 42.54 | 2,084,527 | -0.07(-0.17%) |
Aug 17, 2016 | 42.64 | 42.80 | 42.30 | 42.62 | 1,205,324 | -0.11(-0.25%) |
Aug 16, 2016 | 43.01 | 43.18 | 42.58 | 42.73 | 1,106,931 | -0.34(-0.79%) |
Aug 15, 2016 | 42.58 | 43.13 | 42.44 | 43.07 | 1,040,717 | +0.64(+1.50%) |
Aug 12, 2016 | 42.40 | 42.67 | 42.27 | 42.43 | 537,574 | -0.20(-0.47%) |
Aug 11, 2016 | 42.48 | 42.72 | 42.43 | 42.63 | 333,181 | +0.23(+0.54%) |
Aug 10, 2016 | 42.34 | 42.51 | 42.31 | 42.40 | 330,270 | +0.12(+0.28%) |
Aug 09, 2016 | 42.11 | 42.32 | 42.05 | 42.29 | 393,125 | +0.11(+0.26%) |
Aug 08, 2016 | 42.02 | 42.20 | 41.89 | 42.18 | 490,952 | +0.16(+0.38%) |
Aug 05, 2016 | 41.79 | 42.02 | 41.59 | 42.02 | 538,500 | +0.44(+1.07%) |
Aug 04, 2016 | 41.25 | 41.68 | 41.24 | 41.57 | 606,369 | +0.36(+0.88%) |
Aug 03, 2016 | 41.65 | 41.80 | 41.03 | 41.21 | 761,175 | -0.33(-0.80%) |
Aug 02, 2016 | 41.62 | 41.65 | 41.32 | 41.54 | 602,302 | -0.16(-0.39%) |
Aug 01, 2016 | 41.74 | 41.77 | 41.50 | 41.70 | 631,295 | -0.03(-0.08%) |
Jul 29, 2016 | 41.96 | 42.05 | 41.74 | 41.74 | 567,052 | -0.29(-0.70%) |
Jul 28, 2016 | 41.81 | 42.09 | 41.69 | 42.03 | 744,054 | +0.07(+0.17%) |
Jul 27, 2016 | 41.80 | 42.10 | 41.66 | 41.96 | 393,112 | -0.02(-0.05%) |
Jul 26, 2016 | 41.57 | 42.21 | 41.57 | 41.98 | 616,029 | +0.42(+1.02%) |
Jul 25, 2016 | 41.32 | 41.79 | 41.32 | 41.56 | 798,533 | +0.10(+0.23%) |
Jul 22, 2016 | 40.82 | 41.51 | 40.81 | 41.46 | 400,135 | +0.65(+1.60%) |
Jul 21, 2016 | 41.29 | 41.55 | 40.75 | 40.81 | 608,572 | -0.45(-1.09%) |
Jul 20, 2016 | 41.11 | 41.55 | 41.08 | 41.26 | 521,648 | +0.16(+0.39%) |
Jul 19, 2016 | 41.10 | 41.20 | 40.91 | 41.10 | 436,870 | +0.03(+0.07%) |
Jul 18, 2016 | 41.08 | 41.11 | 40.93 | 41.07 | 363,546 | +0.01(+0.02%) |
Jul 15, 2016 | 40.89 | 41.13 | 40.68 | 41.06 | 605,677 | +0.17(+0.42%) |
Jul 14, 2016 | 40.91 | 41.10 | 40.64 | 40.89 | 626,276 | +0.10(+0.26%) |
Jul 13, 2016 | 41.19 | 41.30 | 40.67 | 40.79 | 736,095 | -0.38(-0.92%) |
Jul 12, 2016 | 41.31 | 41.43 | 41.09 | 41.16 | 781,836 | +0.18(+0.43%) |
Jul 11, 2016 | 41.16 | 41.43 | 40.98 | 40.99 | 912,352 | -0.13(-0.31%) |
Jul 08, 2016 | 41.31 | 41.17 | 40.96 | 41.11 | 1,138,130 | -0.06(-0.14%) |
Jul 07, 2016 | 40.70 | 41.19 | 40.70 | 41.17 | 894,344 | +0.55(+1.35%) |
Jul 06, 2016 | 40.03 | 40.62 | 40.02 | 40.62 | 704,365 | +0.51(+1.27%) |
Jul 05, 2016 | 39.81 | 40.16 | 39.64 | 40.12 | 644,297 | +0.09(+0.22%) |