Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.42 | 40.75 | 39.34 | 40.29 | 1,263,609 | +0.25(+0.62%) |
Sep 29, 2016 | 41.80 | 41.86 | 39.99 | 40.04 | 1,359,823 | -1.84(-4.39%) |
Sep 28, 2016 | 42.23 | 42.50 | 41.41 | 41.88 | 1,207,177 | -0.24(-0.57%) |
Sep 27, 2016 | 41.74 | 42.18 | 41.52 | 42.12 | 965,227 | +0.50(+1.20%) |
Sep 26, 2016 | 41.72 | 41.90 | 41.50 | 41.62 | 1,401,401 | -0.20(-0.48%) |
Sep 23, 2016 | 41.94 | 42.06 | 41.15 | 41.82 | 1,040,151 | -0.29(-0.69%) |
Sep 22, 2016 | 41.30 | 42.23 | 41.30 | 42.11 | 1,011,339 | +0.89(+2.16%) |
Sep 21, 2016 | 40.47 | 41.59 | 40.44 | 41.22 | 1,164,123 | +0.76(+1.88%) |
Sep 20, 2016 | 40.69 | 40.90 | 40.28 | 40.46 | 1,230,668 | +0.08(+0.20%) |
Sep 19, 2016 | 41.66 | 41.73 | 40.27 | 40.38 | 1,098,882 | -1.21(-2.91%) |
Sep 16, 2016 | 41.56 | 42.21 | 41.12 | 41.59 | 1,105,641 | -0.06(-0.14%) |
Sep 15, 2016 | 41.47 | 41.85 | 41.02 | 41.65 | 586,427 | +0.09(+0.22%) |
Sep 14, 2016 | 40.95 | 41.66 | 40.65 | 41.56 | 755,598 | +0.51(+1.24%) |
Sep 13, 2016 | 41.40 | 41.60 | 40.53 | 41.05 | 747,567 | -0.78(-1.86%) |
Sep 12, 2016 | 41.34 | 42.29 | 41.32 | 41.83 | 1,271,964 | +0.48(+1.16%) |
Sep 09, 2016 | 42.17 | 42.61 | 41.32 | 41.35 | 1,299,983 | -1.25(-2.93%) |
Sep 08, 2016 | 44.18 | 44.37 | 42.53 | 42.60 | 1,706,810 | -1.96(-4.40%) |
Sep 07, 2016 | 43.67 | 44.59 | 43.41 | 44.56 | 1,070,570 | +0.67(+1.53%) |
Sep 06, 2016 | 43.60 | 44.23 | 43.02 | 43.89 | 1,794,443 | +0.49(+1.13%) |
Sep 02, 2016 | 44.17 | 43.40 | 43.40 | 43.40 | 1,041,200 | -0.65(-1.48%) |
Sep 01, 2016 | 42.20 | 45.49 | 42.15 | 44.05 | 4,173,706 | -0.51(-1.14%) |
Aug 31, 2016 | 44.87 | 45.47 | 44.01 | 44.56 | 2,854,304 | -0.25(-0.56%) |
Aug 30, 2016 | 45.67 | 45.67 | 44.32 | 44.81 | 2,177,414 | -0.45(-0.99%) |
Aug 29, 2016 | 46.34 | 46.42 | 45.11 | 45.26 | 1,810,676 | -1.14(-2.46%) |
Aug 26, 2016 | 47.08 | 47.54 | 45.65 | 46.40 | 1,309,520 | -0.68(-1.44%) |
Aug 25, 2016 | 46.17 | 47.11 | 44.16 | 47.08 | 1,487,920 | -0.06(-0.13%) |
Aug 24, 2016 | 47.84 | 48.10 | 46.85 | 47.14 | 884,049 | -1.01(-2.10%) |
Aug 23, 2016 | 46.60 | 48.43 | 46.15 | 48.15 | 924,560 | +1.61(+3.46%) |
Aug 22, 2016 | 46.91 | 47.24 | 46.37 | 46.54 | 475,171 | -0.37(-0.79%) |
Aug 19, 2016 | 46.92 | 47.14 | 46.06 | 46.91 | 621,838 | +0.00(+0.00%) |
Aug 18, 2016 | 46.67 | 47.07 | 46.00 | 46.91 | 637,068 | +0.49(+1.06%) |
Aug 17, 2016 | 47.26 | 47.66 | 46.24 | 46.42 | 1,199,981 | -1.18(-2.48%) |
Aug 16, 2016 | 48.58 | 48.98 | 46.81 | 47.60 | 1,141,593 | -1.07(-2.20%) |
Aug 15, 2016 | 50.94 | 50.94 | 48.42 | 48.67 | 966,259 | -2.02(-3.99%) |
Aug 12, 2016 | 50.00 | 51.07 | 49.99 | 50.69 | 503,393 | +0.38(+0.76%) |
Aug 11, 2016 | 49.76 | 50.88 | 49.44 | 50.31 | 495,190 | +1.13(+2.30%) |
Aug 10, 2016 | 49.38 | 50.01 | 49.14 | 49.18 | 352,900 | -0.34(-0.69%) |
Aug 09, 2016 | 49.78 | 49.98 | 49.24 | 49.52 | 317,173 | -0.17(-0.34%) |
Aug 08, 2016 | 50.73 | 50.82 | 49.66 | 49.69 | 518,355 | -0.89(-1.76%) |
Aug 05, 2016 | 50.52 | 51.20 | 50.00 | 50.58 | 1,203,531 | +1.60(+3.27%) |
Aug 04, 2016 | 48.85 | 49.07 | 47.76 | 48.98 | 682,383 | +0.13(+0.27%) |
Aug 03, 2016 | 48.02 | 49.08 | 47.12 | 48.85 | 702,802 | +0.44(+0.91%) |
Aug 02, 2016 | 50.28 | 50.28 | 47.74 | 48.41 | 1,128,166 | -1.84(-3.66%) |
Aug 01, 2016 | 51.00 | 51.18 | 50.03 | 50.25 | 481,670 | -0.76(-1.49%) |
Jul 29, 2016 | 50.57 | 51.05 | 49.61 | 51.01 | 721,591 | +0.54(+1.07%) |
Jul 28, 2016 | 51.50 | 51.52 | 49.93 | 50.47 | 624,809 | -1.03(-2.00%) |
Jul 27, 2016 | 51.76 | 52.70 | 51.23 | 51.50 | 725,708 | -0.37(-0.71%) |
Jul 26, 2016 | 51.30 | 52.00 | 51.15 | 51.87 | 597,491 | +0.59(+1.15%) |
Jul 25, 2016 | 51.03 | 51.80 | 50.77 | 51.28 | 566,808 | +0.15(+0.29%) |
Jul 22, 2016 | 50.12 | 51.37 | 50.12 | 51.13 | 378,190 | +0.85(+1.69%) |
Jul 21, 2016 | 50.23 | 51.24 | 50.00 | 50.28 | 886,975 | +0.37(+0.74%) |
Jul 20, 2016 | 49.71 | 50.52 | 49.70 | 49.91 | 667,038 | +0.47(+0.95%) |
Jul 19, 2016 | 50.00 | 50.51 | 49.13 | 49.44 | 827,980 | -0.46(-0.92%) |
Jul 18, 2016 | 47.60 | 50.42 | 47.60 | 49.90 | 1,789,150 | +2.57(+5.43%) |
Jul 15, 2016 | 47.51 | 47.52 | 46.72 | 47.33 | 636,597 | +0.10(+0.21%) |
Jul 14, 2016 | 47.42 | 47.89 | 47.09 | 47.23 | 652,841 | +0.22(+0.47%) |
Jul 13, 2016 | 48.63 | 48.67 | 46.90 | 47.01 | 814,244 | -1.62(-3.33%) |
Jul 12, 2016 | 48.75 | 48.88 | 48.51 | 48.63 | 623,517 | +0.18(+0.37%) |
Jul 11, 2016 | 47.99 | 48.69 | 47.75 | 48.45 | 625,886 | +0.66(+1.38%) |
Jul 08, 2016 | 46.95 | 48.08 | 46.69 | 47.79 | 644,375 | +1.10(+2.36%) |
Jul 07, 2016 | 46.88 | 47.10 | 46.37 | 46.69 | 366,025 | +0.47(+1.02%) |
Jul 05, 2016 | 46.56 | 46.79 | 45.80 | 46.22 | 615,651 | -0.15(-0.32%) |