Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.13 | 44.82 | 43.94 | 44.60 | 305,336 | +0.74(+1.69%) |
Sep 29, 2016 | 43.90 | 43.96 | 43.61 | 43.86 | 291,306 | -0.22(-0.50%) |
Sep 28, 2016 | 43.75 | 44.15 | 43.13 | 44.08 | 164,806 | +0.48(+1.10%) |
Sep 27, 2016 | 43.69 | 44.08 | 43.52 | 43.60 | 195,760 | -0.18(-0.41%) |
Sep 26, 2016 | 43.47 | 44.09 | 43.40 | 43.78 | 525,460 | +0.13(+0.30%) |
Sep 23, 2016 | 44.11 | 44.20 | 43.39 | 43.65 | 282,183 | -0.73(-1.64%) |
Sep 22, 2016 | 43.60 | 44.54 | 43.60 | 44.38 | 341,670 | +0.89(+2.05%) |
Sep 21, 2016 | 42.84 | 43.51 | 42.46 | 43.49 | 321,094 | +0.85(+1.99%) |
Sep 20, 2016 | 42.38 | 42.83 | 42.24 | 42.64 | 327,706 | +0.36(+0.85%) |
Sep 19, 2016 | 42.31 | 42.79 | 41.81 | 42.28 | 317,886 | -0.02(-0.05%) |
Sep 16, 2016 | 43.06 | 43.06 | 42.19 | 42.30 | 409,756 | -0.74(-1.72%) |
Sep 15, 2016 | 42.22 | 43.45 | 42.07 | 43.04 | 250,278 | +0.85(+2.01%) |
Sep 14, 2016 | 42.56 | 42.61 | 42.11 | 42.19 | 215,598 | -0.21(-0.50%) |
Sep 13, 2016 | 42.79 | 42.81 | 42.23 | 42.40 | 455,541 | -0.57(-1.33%) |
Sep 12, 2016 | 42.66 | 43.27 | 42.66 | 42.97 | 405,910 | +0.01(+0.02%) |
Sep 09, 2016 | 44.51 | 44.52 | 42.96 | 42.96 | 343,933 | -1.78(-3.98%) |
Sep 08, 2016 | 44.85 | 45.01 | 44.47 | 44.74 | 167,239 | -0.27(-0.60%) |
Sep 07, 2016 | 44.43 | 45.03 | 44.31 | 45.01 | 441,988 | +0.45(+1.01%) |
Sep 06, 2016 | 44.60 | 44.60 | 44.17 | 44.56 | 216,249 | +0.10(+0.22%) |
Sep 02, 2016 | 44.45 | 44.46 | 44.46 | 44.46 | 387,200 | +0.12(+0.27%) |
Sep 01, 2016 | 45.03 | 45.03 | 44.19 | 44.34 | 385,328 | -0.57(-1.27%) |
Aug 31, 2016 | 44.97 | 45.39 | 44.73 | 44.91 | 327,288 | -0.13(-0.29%) |
Aug 30, 2016 | 44.80 | 45.09 | 44.71 | 45.04 | 179,525 | +0.25(+0.56%) |
Aug 29, 2016 | 45.00 | 45.16 | 44.75 | 44.79 | 262,423 | -0.21(-0.47%) |
Aug 26, 2016 | 45.06 | 45.43 | 44.68 | 45.00 | 332,472 | -0.07(-0.16%) |
Aug 25, 2016 | 45.04 | 45.57 | 44.94 | 45.07 | 399,289 | -0.07(-0.16%) |
Aug 24, 2016 | 45.51 | 45.51 | 44.98 | 45.14 | 312,885 | -0.16(-0.35%) |
Aug 23, 2016 | 45.98 | 46.18 | 45.25 | 45.30 | 545,079 | -0.46(-1.01%) |
Aug 22, 2016 | 45.41 | 45.85 | 45.16 | 45.76 | 339,948 | +0.05(+0.11%) |
Aug 19, 2016 | 46.62 | 46.85 | 45.02 | 45.71 | 354,970 | -1.73(-3.65%) |
Aug 18, 2016 | 47.06 | 48.04 | 46.98 | 47.44 | 321,201 | +0.24(+0.51%) |
Aug 17, 2016 | 47.61 | 48.46 | 47.02 | 47.20 | 217,722 | -0.28(-0.59%) |
Aug 16, 2016 | 46.75 | 47.61 | 46.70 | 47.48 | 460,880 | +0.66(+1.41%) |
Aug 15, 2016 | 46.01 | 46.96 | 46.01 | 46.82 | 400,847 | +0.55(+1.19%) |
Aug 12, 2016 | 46.20 | 46.47 | 45.90 | 46.27 | 212,327 | -0.12(-0.26%) |
Aug 11, 2016 | 46.19 | 46.45 | 46.04 | 46.39 | 419,936 | +0.55(+1.20%) |
Aug 10, 2016 | 46.41 | 46.65 | 45.67 | 45.84 | 408,457 | -0.55(-1.19%) |
Aug 09, 2016 | 46.40 | 46.66 | 46.24 | 46.39 | 493,367 | +0.06(+0.13%) |
Aug 08, 2016 | 46.02 | 46.78 | 45.83 | 46.33 | 572,273 | +0.26(+0.56%) |
Aug 05, 2016 | 46.25 | 46.63 | 45.80 | 46.07 | 693,352 | +0.07(+0.15%) |
Aug 04, 2016 | 44.98 | 46.05 | 44.90 | 46.00 | 424,011 | +0.99(+2.20%) |
Aug 03, 2016 | 44.92 | 45.10 | 44.72 | 45.01 | 237,176 | +0.13(+0.29%) |
Aug 02, 2016 | 44.50 | 44.98 | 44.25 | 44.88 | 564,140 | +0.22(+0.49%) |
Aug 01, 2016 | 44.02 | 44.76 | 43.60 | 44.66 | 635,953 | +0.67(+1.52%) |
Jul 29, 2016 | 43.92 | 45.44 | 43.58 | 43.99 | 886,374 | -0.38(-0.86%) |
Jul 28, 2016 | 44.09 | 44.49 | 43.87 | 44.37 | 463,645 | +0.19(+0.43%) |
Jul 27, 2016 | 43.71 | 44.20 | 43.63 | 44.18 | 391,987 | +0.46(+1.05%) |
Jul 26, 2016 | 43.37 | 43.89 | 43.31 | 43.72 | 505,452 | +0.19(+0.44%) |
Jul 25, 2016 | 43.60 | 43.70 | 43.29 | 43.53 | 254,836 | -0.08(-0.18%) |
Jul 22, 2016 | 43.11 | 43.72 | 42.97 | 43.61 | 573,482 | +0.44(+1.02%) |
Jul 21, 2016 | 43.63 | 43.80 | 43.01 | 43.17 | 452,937 | -0.39(-0.90%) |
Jul 20, 2016 | 43.30 | 43.63 | 43.13 | 43.56 | 359,159 | +0.37(+0.86%) |
Jul 19, 2016 | 43.02 | 43.37 | 42.94 | 43.19 | 269,172 | +0.00(+0.00%) |
Jul 18, 2016 | 43.13 | 43.39 | 42.93 | 43.19 | 365,347 | +0.16(+0.37%) |
Jul 15, 2016 | 43.07 | 43.15 | 42.75 | 43.03 | 313,556 | +0.17(+0.40%) |
Jul 14, 2016 | 42.50 | 42.95 | 42.34 | 42.86 | 357,678 | +0.63(+1.49%) |
Jul 13, 2016 | 41.30 | 42.29 | 41.18 | 42.23 | 743,647 | +0.97(+2.35%) |
Jul 12, 2016 | 40.94 | 41.43 | 40.46 | 41.26 | 675,726 | +0.85(+2.10%) |
Jul 11, 2016 | 40.64 | 40.81 | 40.29 | 40.41 | 548,125 | +0.12(+0.30%) |
Jul 08, 2016 | 40.45 | 40.01 | 40.01 | 40.29 | 542,582 | +0.28(+0.70%) |
Jul 07, 2016 | 40.06 | 40.75 | 39.75 | 40.01 | 319,502 | -0.79(-1.94%) |
Jul 05, 2016 | 39.71 | 41.24 | 39.68 | 40.80 | 397,817 | +0.69(+1.72%) |