Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.17 | 42.29 | 41.41 | 41.44 | 707,743 | -0.55(-1.32%) |
Sep 29, 2016 | 42.40 | 42.40 | 41.87 | 41.99 | 535,032 | -0.35(-0.83%) |
Sep 28, 2016 | 42.13 | 42.38 | 41.81 | 42.34 | 582,472 | +0.32(+0.75%) |
Sep 27, 2016 | 42.80 | 42.80 | 41.92 | 42.03 | 383,826 | -0.59(-1.38%) |
Sep 26, 2016 | 42.37 | 42.76 | 42.24 | 42.62 | 519,370 | +0.18(+0.42%) |
Sep 23, 2016 | 42.39 | 42.52 | 41.73 | 42.44 | 655,127 | -0.06(-0.13%) |
Sep 22, 2016 | 42.35 | 42.66 | 42.24 | 42.50 | 571,871 | +0.58(+1.39%) |
Sep 21, 2016 | 41.22 | 41.94 | 40.73 | 41.91 | 502,791 | +0.85(+2.06%) |
Sep 20, 2016 | 41.51 | 41.53 | 40.97 | 41.07 | 323,736 | -0.17(-0.41%) |
Sep 19, 2016 | 40.91 | 41.30 | 40.81 | 41.24 | 422,259 | +0.55(+1.35%) |
Sep 16, 2016 | 40.84 | 40.91 | 40.59 | 40.69 | 1,031,341 | -0.22(-0.54%) |
Sep 15, 2016 | 40.69 | 40.98 | 40.48 | 40.91 | 382,987 | +0.31(+0.76%) |
Sep 14, 2016 | 40.62 | 40.88 | 40.39 | 40.60 | 439,653 | +0.09(+0.23%) |
Sep 13, 2016 | 41.22 | 41.24 | 40.40 | 40.50 | 698,550 | -0.97(-2.33%) |
Sep 12, 2016 | 40.68 | 41.65 | 40.56 | 41.47 | 595,869 | +0.56(+1.38%) |
Sep 09, 2016 | 42.05 | 42.05 | 40.90 | 40.91 | 765,953 | -1.62(-3.81%) |
Sep 08, 2016 | 42.89 | 43.06 | 42.45 | 42.53 | 355,180 | -0.66(-1.52%) |
Sep 07, 2016 | 42.65 | 43.19 | 42.51 | 43.19 | 637,376 | +0.49(+1.14%) |
Sep 06, 2016 | 42.15 | 42.72 | 42.05 | 42.70 | 548,709 | +0.61(+1.44%) |
Sep 02, 2016 | 41.86 | 42.09 | 42.09 | 42.09 | 416,436 | +0.43(+1.03%) |
Sep 01, 2016 | 42.12 | 42.14 | 41.52 | 41.66 | 600,119 | -0.51(-1.22%) |
Aug 31, 2016 | 41.86 | 42.28 | 41.79 | 42.17 | 584,832 | +0.15(+0.35%) |
Aug 30, 2016 | 42.16 | 42.20 | 41.79 | 42.03 | 379,251 | -0.09(-0.21%) |
Aug 29, 2016 | 42.05 | 42.41 | 41.92 | 42.12 | 363,554 | +0.28(+0.67%) |
Aug 26, 2016 | 42.27 | 42.47 | 41.50 | 41.84 | 622,700 | -0.39(-0.91%) |
Aug 25, 2016 | 41.89 | 42.48 | 41.81 | 42.22 | 406,238 | +0.09(+0.23%) |
Aug 24, 2016 | 42.17 | 42.17 | 41.66 | 42.13 | 485,723 | -0.09(-0.22%) |
Aug 23, 2016 | 42.66 | 42.94 | 42.11 | 42.22 | 558,564 | -0.22(-0.52%) |
Aug 22, 2016 | 42.24 | 42.56 | 42.08 | 42.44 | 510,417 | +0.27(+0.63%) |
Aug 19, 2016 | 42.33 | 42.33 | 41.96 | 42.18 | 323,243 | -0.21(-0.49%) |
Aug 18, 2016 | 42.51 | 42.76 | 42.26 | 42.39 | 352,955 | -0.15(-0.34%) |
Aug 17, 2016 | 42.20 | 42.55 | 41.82 | 42.53 | 515,632 | +0.38(+0.90%) |
Aug 16, 2016 | 42.79 | 42.79 | 42.13 | 42.15 | 669,543 | -0.87(-2.02%) |
Aug 15, 2016 | 43.41 | 43.47 | 42.99 | 43.02 | 828,096 | -0.40(-0.92%) |
Aug 12, 2016 | 43.41 | 43.73 | 43.27 | 43.42 | 636,729 | -0.03(-0.07%) |
Aug 11, 2016 | 44.10 | 44.12 | 43.30 | 43.45 | 488,416 | -0.72(-1.62%) |
Aug 10, 2016 | 44.20 | 44.39 | 44.05 | 44.17 | 418,666 | -0.01(-0.03%) |
Aug 09, 2016 | 43.91 | 44.21 | 43.53 | 44.18 | 814,414 | +0.22(+0.50%) |
Aug 08, 2016 | 44.16 | 44.20 | 43.87 | 43.96 | 412,933 | -0.28(-0.64%) |
Aug 05, 2016 | 44.45 | 44.52 | 43.89 | 44.24 | 595,168 | -0.21(-0.47%) |
Aug 04, 2016 | 45.49 | 45.89 | 44.29 | 44.45 | 584,178 | -0.73(-1.61%) |
Aug 03, 2016 | 45.24 | 45.44 | 44.87 | 45.18 | 437,960 | -0.11(-0.25%) |
Aug 02, 2016 | 45.96 | 46.03 | 45.18 | 45.29 | 407,697 | -0.82(-1.77%) |
Aug 01, 2016 | 45.98 | 46.11 | 45.76 | 46.11 | 443,932 | +0.14(+0.30%) |
Jul 29, 2016 | 45.36 | 46.12 | 45.33 | 45.97 | 562,200 | +0.47(+1.03%) |
Jul 28, 2016 | 44.89 | 45.54 | 44.80 | 45.50 | 390,325 | +0.56(+1.25%) |
Jul 27, 2016 | 45.05 | 45.07 | 44.55 | 44.94 | 387,310 | -0.22(-0.48%) |
Jul 26, 2016 | 45.31 | 45.34 | 44.96 | 45.15 | 412,888 | -0.15(-0.34%) |
Jul 25, 2016 | 45.30 | 45.44 | 44.97 | 45.30 | 340,035 | +0.00(+0.00%) |
Jul 22, 2016 | 44.86 | 45.43 | 44.80 | 45.30 | 633,365 | +0.51(+1.13%) |
Jul 21, 2016 | 44.32 | 44.81 | 44.32 | 44.80 | 556,010 | +0.49(+1.11%) |
Jul 20, 2016 | 44.32 | 44.32 | 44.10 | 44.31 | 439,226 | -0.01(-0.01%) |
Jul 19, 2016 | 44.21 | 44.31 | 44.03 | 44.31 | 395,931 | +0.13(+0.30%) |
Jul 18, 2016 | 44.25 | 44.25 | 44.01 | 44.18 | 366,082 | +0.00(+0.00%) |
Jul 15, 2016 | 44.18 | 44.20 | 43.85 | 44.18 | 613,529 | +0.12(+0.27%) |
Jul 14, 2016 | 44.34 | 44.37 | 43.91 | 44.06 | 625,916 | -0.41(-0.92%) |
Jul 13, 2016 | 44.15 | 44.62 | 44.03 | 44.47 | 851,027 | +0.22(+0.49%) |
Jul 12, 2016 | 44.29 | 44.35 | 43.83 | 44.25 | 628,860 | +0.07(+0.16%) |
Jul 11, 2016 | 43.82 | 44.24 | 43.49 | 44.18 | 548,745 | +0.56(+1.29%) |
Jul 08, 2016 | 43.47 | 43.64 | 43.22 | 43.62 | 875,551 | +0.41(+0.95%) |
Jul 07, 2016 | 43.75 | 43.75 | 42.89 | 43.21 | 1,171,600 | -0.56(-1.29%) |
Jul 06, 2016 | 43.85 | 43.94 | 43.61 | 43.77 | 903,992 | -0.28(-0.65%) |
Jul 05, 2016 | 43.72 | 44.07 | 43.70 | 44.06 | 747,818 | +0.24(+0.55%) |