Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.55 | 42.70 | 42.33 | 42.49 | 613,380 | +0.22(+0.51%) |
Sep 29, 2016 | 42.84 | 42.90 | 42.23 | 42.27 | 894,415 | -0.64(-1.50%) |
Sep 28, 2016 | 42.90 | 43.00 | 42.61 | 42.92 | 720,881 | +0.15(+0.36%) |
Sep 27, 2016 | 42.38 | 42.84 | 42.29 | 42.76 | 498,329 | +0.44(+1.05%) |
Sep 26, 2016 | 41.87 | 42.60 | 41.82 | 42.32 | 616,728 | +0.33(+0.80%) |
Sep 23, 2016 | 42.50 | 42.66 | 41.83 | 41.99 | 1,007,931 | -0.67(-1.57%) |
Sep 22, 2016 | 43.13 | 43.13 | 42.61 | 42.66 | 845,967 | -0.06(-0.15%) |
Sep 21, 2016 | 42.58 | 42.77 | 42.28 | 42.72 | 855,492 | +0.24(+0.55%) |
Sep 20, 2016 | 42.97 | 42.97 | 42.47 | 42.48 | 1,511,892 | -0.16(-0.38%) |
Sep 19, 2016 | 42.61 | 42.80 | 42.07 | 42.65 | 1,246,340 | +0.11(+0.26%) |
Sep 16, 2016 | 42.79 | 42.81 | 42.46 | 42.54 | 3,129,943 | -0.15(-0.35%) |
Sep 15, 2016 | 42.36 | 42.85 | 42.36 | 42.69 | 757,440 | +0.35(+0.83%) |
Sep 14, 2016 | 42.35 | 42.47 | 42.21 | 42.33 | 911,388 | +0.03(+0.07%) |
Sep 13, 2016 | 42.75 | 42.86 | 42.19 | 42.30 | 1,002,957 | -0.61(-1.41%) |
Sep 12, 2016 | 42.49 | 43.11 | 42.13 | 42.91 | 1,588,844 | +0.11(+0.25%) |
Sep 09, 2016 | 43.67 | 43.84 | 42.80 | 42.80 | 784,938 | -1.24(-2.82%) |
Sep 08, 2016 | 44.36 | 44.44 | 43.91 | 44.04 | 661,479 | -0.36(-0.80%) |
Sep 07, 2016 | 44.23 | 44.43 | 44.06 | 44.40 | 814,519 | +0.15(+0.35%) |
Sep 06, 2016 | 44.20 | 44.40 | 44.10 | 44.25 | 823,821 | +0.18(+0.41%) |
Sep 02, 2016 | 44.22 | 44.07 | 44.07 | 44.07 | 1,474,293 | +0.13(+0.29%) |
Sep 01, 2016 | 44.06 | 44.08 | 43.46 | 43.94 | 1,014,004 | +0.01(+0.03%) |
Aug 31, 2016 | 44.17 | 44.20 | 43.72 | 43.93 | 700,740 | -0.27(-0.60%) |
Aug 30, 2016 | 44.37 | 44.45 | 44.03 | 44.19 | 410,663 | -0.15(-0.34%) |
Aug 29, 2016 | 44.34 | 44.74 | 44.27 | 44.34 | 551,174 | +0.04(+0.09%) |
Aug 26, 2016 | 44.70 | 44.76 | 44.13 | 44.30 | 528,496 | -0.23(-0.51%) |
Aug 25, 2016 | 44.34 | 44.61 | 43.66 | 44.53 | 747,278 | +0.09(+0.21%) |
Aug 24, 2016 | 44.58 | 44.73 | 44.36 | 44.43 | 442,312 | -0.14(-0.31%) |
Aug 23, 2016 | 44.67 | 44.72 | 44.33 | 44.57 | 488,540 | +0.14(+0.33%) |
Aug 22, 2016 | 43.90 | 44.43 | 43.75 | 44.43 | 1,230,010 | +0.37(+0.84%) |
Aug 19, 2016 | 42.52 | 44.74 | 42.52 | 44.06 | 2,421,946 | +1.68(+3.96%) |
Aug 18, 2016 | 42.02 | 42.72 | 40.61 | 42.38 | 2,092,616 | -0.07(-0.17%) |
Aug 17, 2016 | 42.47 | 42.63 | 42.14 | 42.45 | 1,210,002 | -0.11(-0.25%) |
Aug 16, 2016 | 42.85 | 43.01 | 42.41 | 42.56 | 1,111,227 | -0.34(-0.79%) |
Aug 15, 2016 | 42.42 | 42.96 | 42.27 | 42.90 | 1,044,755 | +0.63(+1.50%) |
Aug 12, 2016 | 42.24 | 42.50 | 42.11 | 42.27 | 539,660 | -0.20(-0.47%) |
Aug 11, 2016 | 42.32 | 42.55 | 42.26 | 42.47 | 334,473 | +0.23(+0.54%) |
Aug 10, 2016 | 42.18 | 42.35 | 42.14 | 42.24 | 331,552 | +0.12(+0.28%) |
Aug 09, 2016 | 41.95 | 42.15 | 41.88 | 42.12 | 394,651 | +0.11(+0.26%) |
Aug 08, 2016 | 41.86 | 42.04 | 41.72 | 42.01 | 492,857 | +0.16(+0.38%) |
Aug 05, 2016 | 41.63 | 41.86 | 41.43 | 41.86 | 540,589 | +0.44(+1.07%) |
Aug 04, 2016 | 41.09 | 41.52 | 41.08 | 41.41 | 608,722 | +0.36(+0.88%) |
Aug 03, 2016 | 41.48 | 41.63 | 40.87 | 41.05 | 764,128 | -0.33(-0.80%) |
Aug 02, 2016 | 41.46 | 41.49 | 41.16 | 41.38 | 604,639 | -0.16(-0.39%) |
Aug 01, 2016 | 41.58 | 41.61 | 41.34 | 41.54 | 633,744 | -0.03(-0.08%) |
Jul 29, 2016 | 41.80 | 41.89 | 41.58 | 41.58 | 569,252 | -0.29(-0.70%) |
Jul 28, 2016 | 41.65 | 41.93 | 41.53 | 41.87 | 746,942 | +0.07(+0.17%) |
Jul 27, 2016 | 41.64 | 41.94 | 41.50 | 41.80 | 394,637 | -0.02(-0.05%) |
Jul 26, 2016 | 41.41 | 42.05 | 41.41 | 41.82 | 618,420 | +0.42(+1.02%) |
Jul 25, 2016 | 41.16 | 41.63 | 41.16 | 41.40 | 801,632 | +0.09(+0.23%) |
Jul 22, 2016 | 40.66 | 41.35 | 40.66 | 41.30 | 401,688 | +0.65(+1.60%) |
Jul 21, 2016 | 41.13 | 41.39 | 40.59 | 40.65 | 610,933 | -0.45(-1.09%) |
Jul 20, 2016 | 40.95 | 41.39 | 40.92 | 41.10 | 523,672 | +0.16(+0.39%) |
Jul 19, 2016 | 40.94 | 41.04 | 40.75 | 40.94 | 438,565 | +0.03(+0.07%) |
Jul 18, 2016 | 40.92 | 40.96 | 40.77 | 40.91 | 364,957 | +0.01(+0.02%) |
Jul 15, 2016 | 40.73 | 40.97 | 40.52 | 40.91 | 608,027 | +0.17(+0.42%) |
Jul 14, 2016 | 40.76 | 40.94 | 40.49 | 40.73 | 628,706 | +0.10(+0.26%) |
Jul 13, 2016 | 41.03 | 41.14 | 40.51 | 40.63 | 738,951 | -0.38(-0.92%) |
Jul 12, 2016 | 41.15 | 41.27 | 40.94 | 41.01 | 784,869 | +0.18(+0.43%) |
Jul 11, 2016 | 41.00 | 41.27 | 40.82 | 40.83 | 915,893 | -0.13(-0.31%) |
Jul 08, 2016 | 41.15 | 41.01 | 40.80 | 40.96 | 1,142,546 | -0.06(-0.14%) |
Jul 07, 2016 | 40.54 | 41.03 | 40.54 | 41.01 | 897,815 | +0.55(+1.35%) |
Jul 06, 2016 | 39.88 | 40.47 | 39.86 | 40.47 | 707,099 | +0.51(+1.27%) |
Jul 05, 2016 | 39.66 | 40.01 | 39.49 | 39.96 | 646,798 | +0.09(+0.22%) |