Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.28 | 42.93 | 42.13 | 42.56 | 106,431 | +0.54(+1.28%) |
Sep 29, 2016 | 42.57 | 42.60 | 41.87 | 42.03 | 82,437 | -0.46(-1.09%) |
Sep 28, 2016 | 42.38 | 42.67 | 42.31 | 42.49 | 74,774 | +0.23(+0.55%) |
Sep 27, 2016 | 42.48 | 42.80 | 42.18 | 42.26 | 59,612 | -0.19(-0.45%) |
Sep 26, 2016 | 43.21 | 43.21 | 42.39 | 42.45 | 75,868 | -0.76(-1.76%) |
Sep 23, 2016 | 43.38 | 43.46 | 42.98 | 43.21 | 47,817 | -0.39(-0.90%) |
Sep 22, 2016 | 42.34 | 43.64 | 42.34 | 43.60 | 95,181 | +1.40(+3.32%) |
Sep 21, 2016 | 42.47 | 42.62 | 42.17 | 42.20 | 68,969 | +0.02(+0.05%) |
Sep 20, 2016 | 42.19 | 42.68 | 42.11 | 42.18 | 39,906 | -0.03(-0.07%) |
Sep 19, 2016 | 41.75 | 42.35 | 41.75 | 42.21 | 62,174 | +0.38(+0.92%) |
Sep 16, 2016 | 41.78 | 41.90 | 40.83 | 41.83 | 126,329 | +0.06(+0.14%) |
Sep 15, 2016 | 41.30 | 41.77 | 41.06 | 41.77 | 37,100 | +0.60(+1.47%) |
Sep 14, 2016 | 41.46 | 41.60 | 41.05 | 41.16 | 84,302 | -0.09(-0.21%) |
Sep 13, 2016 | 41.32 | 41.57 | 40.99 | 41.25 | 80,943 | -0.35(-0.83%) |
Sep 12, 2016 | 40.67 | 41.72 | 40.67 | 41.59 | 70,203 | +0.71(+1.74%) |
Sep 09, 2016 | 41.06 | 41.23 | 40.88 | 40.88 | 98,493 | -0.52(-1.25%) |
Sep 08, 2016 | 41.17 | 41.49 | 40.92 | 41.40 | 74,440 | +0.11(+0.26%) |
Sep 07, 2016 | 40.71 | 41.34 | 40.62 | 41.30 | 84,993 | +0.59(+1.44%) |
Sep 06, 2016 | 41.77 | 41.77 | 40.52 | 40.71 | 52,891 | -0.80(-1.92%) |
Sep 02, 2016 | 40.99 | 41.51 | 41.51 | 41.51 | 74,865 | +0.63(+1.55%) |
Sep 01, 2016 | 40.38 | 41.02 | 39.84 | 40.87 | 86,441 | +0.68(+1.70%) |
Aug 31, 2016 | 40.49 | 40.81 | 40.00 | 40.19 | 250,507 | -0.30(-0.74%) |
Aug 30, 2016 | 40.53 | 40.75 | 40.39 | 40.49 | 61,490 | -0.08(-0.19%) |
Aug 29, 2016 | 40.44 | 40.92 | 40.24 | 40.57 | 83,132 | +0.25(+0.62%) |
Aug 26, 2016 | 40.10 | 40.57 | 39.93 | 40.32 | 83,029 | +0.12(+0.31%) |
Aug 25, 2016 | 39.65 | 40.24 | 39.27 | 40.19 | 77,833 | +0.40(+1.01%) |
Aug 24, 2016 | 39.29 | 39.88 | 39.29 | 39.79 | 71,549 | +0.37(+0.95%) |
Aug 23, 2016 | 39.20 | 39.67 | 39.20 | 39.41 | 51,183 | +0.20(+0.51%) |
Aug 22, 2016 | 38.56 | 39.23 | 38.23 | 39.21 | 55,812 | +0.50(+1.29%) |
Aug 19, 2016 | 38.37 | 38.76 | 38.05 | 38.71 | 85,224 | +0.34(+0.88%) |
Aug 18, 2016 | 38.11 | 38.56 | 38.10 | 38.38 | 79,606 | +0.21(+0.55%) |
Aug 17, 2016 | 38.22 | 38.22 | 37.70 | 38.17 | 115,698 | -0.10(-0.25%) |
Aug 16, 2016 | 38.34 | 38.50 | 38.19 | 38.26 | 68,384 | -0.17(-0.45%) |
Aug 15, 2016 | 38.70 | 38.92 | 38.42 | 38.44 | 109,208 | -0.37(-0.96%) |
Aug 12, 2016 | 38.96 | 39.45 | 38.50 | 38.81 | 157,808 | -0.28(-0.71%) |
Aug 11, 2016 | 39.30 | 39.42 | 38.21 | 39.09 | 111,157 | -0.02(-0.05%) |
Aug 10, 2016 | 39.41 | 39.66 | 38.95 | 39.11 | 121,376 | -0.25(-0.63%) |
Aug 09, 2016 | 39.37 | 39.69 | 39.23 | 39.36 | 83,281 | -0.01(-0.02%) |
Aug 08, 2016 | 39.79 | 39.90 | 38.91 | 39.37 | 77,963 | -0.50(-1.25%) |
Aug 05, 2016 | 40.01 | 40.55 | 39.79 | 39.87 | 89,542 | +0.18(+0.46%) |
Aug 04, 2016 | 40.62 | 40.62 | 39.58 | 39.68 | 124,534 | -0.87(-2.15%) |
Aug 03, 2016 | 39.99 | 41.27 | 38.39 | 40.56 | 176,880 | +1.34(+3.43%) |
Aug 02, 2016 | 40.03 | 40.03 | 38.64 | 39.21 | 92,460 | -0.73(-1.83%) |
Aug 01, 2016 | 39.79 | 40.32 | 39.64 | 39.94 | 82,815 | +0.20(+0.51%) |
Jul 29, 2016 | 40.03 | 40.09 | 39.27 | 39.74 | 69,494 | -0.13(-0.34%) |
Jul 28, 2016 | 40.15 | 40.37 | 39.70 | 39.88 | 40,226 | -0.20(-0.50%) |
Jul 27, 2016 | 40.18 | 40.26 | 39.84 | 40.08 | 39,761 | -0.10(-0.24%) |
Jul 26, 2016 | 39.74 | 40.39 | 39.74 | 40.17 | 89,529 | +0.39(+0.99%) |
Jul 25, 2016 | 39.36 | 39.85 | 39.35 | 39.78 | 45,680 | +0.24(+0.61%) |
Jul 22, 2016 | 39.53 | 39.97 | 39.46 | 39.54 | 68,104 | +0.00(+0.00%) |
Jul 21, 2016 | 38.93 | 39.59 | 38.93 | 39.54 | 107,755 | +0.37(+0.96%) |
Jul 20, 2016 | 39.03 | 39.59 | 38.79 | 39.16 | 118,098 | +0.14(+0.37%) |
Jul 19, 2016 | 39.18 | 39.27 | 37.11 | 39.02 | 53,502 | -0.11(-0.27%) |
Jul 18, 2016 | 39.63 | 40.04 | 39.08 | 39.13 | 53,567 | -0.63(-1.59%) |
Jul 15, 2016 | 39.75 | 39.86 | 39.39 | 39.76 | 108,427 | +0.22(+0.56%) |
Jul 14, 2016 | 40.07 | 40.35 | 39.48 | 39.54 | 101,129 | -0.31(-0.77%) |
Jul 13, 2016 | 40.17 | 40.50 | 39.73 | 39.85 | 84,951 | -0.19(-0.48%) |
Jul 12, 2016 | 39.77 | 40.50 | 39.74 | 40.04 | 65,782 | +0.49(+1.24%) |
Jul 11, 2016 | 39.70 | 40.00 | 39.41 | 39.55 | 104,105 | +0.08(+0.19%) |
Jul 08, 2016 | 39.08 | 39.96 | 38.79 | 39.47 | 81,354 | +0.68(+1.76%) |
Jul 07, 2016 | 39.53 | 39.60 | 38.79 | 38.79 | 110,751 | -0.40(-1.03%) |
Jul 05, 2016 | 39.11 | 39.35 | 38.90 | 39.19 | 55,977 | +0.02(+0.05%) |