Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.93 | 44.70 | 43.82 | 44.47 | 1,044,470 | +0.84(+1.92%) |
Sep 29, 2016 | 43.54 | 44.06 | 43.22 | 43.63 | 446,048 | +0.03(+0.06%) |
Sep 28, 2016 | 43.52 | 43.64 | 43.10 | 43.61 | 438,911 | +0.19(+0.45%) |
Sep 27, 2016 | 43.53 | 43.65 | 43.15 | 43.41 | 557,967 | -0.12(-0.28%) |
Sep 26, 2016 | 43.14 | 43.77 | 42.99 | 43.54 | 647,543 | +0.11(+0.25%) |
Sep 23, 2016 | 43.80 | 43.83 | 43.19 | 43.43 | 792,475 | -0.46(-1.05%) |
Sep 22, 2016 | 44.55 | 44.55 | 43.76 | 43.89 | 1,262,353 | -0.31(-0.70%) |
Sep 21, 2016 | 44.09 | 44.40 | 43.63 | 44.20 | 593,368 | +0.35(+0.80%) |
Sep 20, 2016 | 44.46 | 44.96 | 43.68 | 43.85 | 910,211 | -0.92(-2.06%) |
Sep 19, 2016 | 44.74 | 45.19 | 44.68 | 44.77 | 735,381 | +0.23(+0.52%) |
Sep 16, 2016 | 44.54 | 44.96 | 44.36 | 44.54 | 1,537,957 | -0.16(-0.36%) |
Sep 15, 2016 | 43.80 | 44.83 | 43.72 | 44.70 | 571,597 | +0.82(+1.88%) |
Sep 14, 2016 | 43.72 | 44.00 | 43.47 | 43.87 | 534,355 | +0.21(+0.49%) |
Sep 13, 2016 | 44.27 | 44.33 | 43.47 | 43.66 | 495,632 | -0.88(-1.98%) |
Sep 12, 2016 | 43.36 | 44.63 | 43.36 | 44.54 | 651,107 | +0.88(+2.02%) |
Sep 09, 2016 | 45.26 | 45.38 | 43.65 | 43.66 | 939,500 | -1.81(-3.99%) |
Sep 08, 2016 | 45.63 | 45.69 | 45.37 | 45.47 | 689,669 | -0.27(-0.58%) |
Sep 07, 2016 | 45.31 | 45.79 | 44.86 | 45.74 | 679,279 | +0.31(+0.69%) |
Sep 06, 2016 | 45.86 | 46.08 | 45.24 | 45.43 | 794,974 | -0.53(-1.14%) |
Sep 02, 2016 | 46.06 | 45.95 | 45.95 | 45.95 | 886,200 | -0.10(-0.23%) |
Sep 01, 2016 | 46.23 | 46.51 | 45.62 | 46.06 | 517,390 | -0.05(-0.10%) |
Aug 31, 2016 | 45.74 | 46.16 | 45.59 | 46.10 | 909,603 | +0.23(+0.51%) |
Aug 30, 2016 | 45.23 | 46.02 | 45.22 | 45.87 | 654,074 | +0.64(+1.40%) |
Aug 29, 2016 | 44.81 | 45.25 | 44.73 | 45.24 | 462,274 | +0.41(+0.91%) |
Aug 26, 2016 | 45.03 | 45.33 | 44.58 | 44.83 | 355,686 | -0.20(-0.45%) |
Aug 25, 2016 | 45.52 | 45.56 | 44.94 | 45.03 | 468,791 | -0.50(-1.10%) |
Aug 24, 2016 | 45.14 | 46.02 | 45.12 | 45.53 | 675,544 | +0.29(+0.63%) |
Aug 23, 2016 | 45.29 | 45.38 | 45.14 | 45.24 | 455,771 | +0.21(+0.48%) |
Aug 22, 2016 | 45.33 | 45.33 | 44.79 | 45.03 | 451,481 | -0.32(-0.71%) |
Aug 19, 2016 | 44.90 | 45.48 | 44.66 | 45.35 | 575,544 | +0.32(+0.72%) |
Aug 18, 2016 | 44.87 | 45.31 | 44.75 | 45.03 | 577,031 | -0.03(-0.06%) |
Aug 17, 2016 | 44.99 | 45.37 | 44.81 | 45.05 | 484,588 | -0.09(-0.20%) |
Aug 16, 2016 | 45.05 | 45.34 | 44.89 | 45.14 | 583,795 | -0.07(-0.16%) |
Aug 15, 2016 | 45.03 | 45.51 | 44.86 | 45.22 | 492,623 | +0.25(+0.56%) |
Aug 12, 2016 | 45.33 | 45.45 | 44.96 | 44.96 | 682,678 | -0.47(-1.03%) |
Aug 11, 2016 | 45.35 | 45.51 | 45.18 | 45.43 | 724,648 | +0.22(+0.49%) |
Aug 10, 2016 | 45.50 | 45.66 | 45.03 | 45.21 | 868,874 | -0.32(-0.71%) |
Aug 09, 2016 | 46.02 | 46.02 | 45.12 | 45.53 | 1,207,706 | -0.39(-0.85%) |
Aug 08, 2016 | 45.82 | 46.12 | 45.80 | 45.92 | 536,302 | +0.13(+0.28%) |
Aug 05, 2016 | 45.20 | 45.91 | 45.17 | 45.79 | 653,633 | +0.87(+1.93%) |
Aug 04, 2016 | 44.66 | 45.06 | 44.62 | 44.92 | 692,185 | +0.15(+0.33%) |
Aug 03, 2016 | 44.50 | 44.98 | 44.27 | 44.77 | 780,385 | +0.25(+0.57%) |
Aug 02, 2016 | 45.02 | 45.02 | 43.76 | 44.52 | 788,340 | -0.45(-1.01%) |
Aug 01, 2016 | 45.21 | 45.25 | 44.76 | 44.98 | 844,214 | -0.17(-0.39%) |
Jul 29, 2016 | 45.19 | 45.27 | 44.38 | 45.15 | 931,280 | +0.01(+0.01%) |
Jul 28, 2016 | 44.72 | 45.17 | 43.27 | 45.14 | 1,309,370 | +1.23(+2.79%) |
Jul 27, 2016 | 44.01 | 44.46 | 43.72 | 43.92 | 1,424,479 | -0.18(-0.41%) |
Jul 26, 2016 | 43.46 | 44.11 | 43.41 | 44.10 | 916,392 | +0.59(+1.36%) |
Jul 25, 2016 | 43.56 | 43.59 | 42.93 | 43.51 | 955,760 | -0.14(-0.31%) |
Jul 22, 2016 | 42.12 | 43.77 | 42.12 | 43.65 | 1,189,679 | +1.60(+3.81%) |
Jul 21, 2016 | 41.76 | 42.17 | 41.60 | 42.05 | 1,030,837 | +0.06(+0.14%) |
Jul 20, 2016 | 42.11 | 42.51 | 41.90 | 41.99 | 715,415 | -0.05(-0.12%) |
Jul 19, 2016 | 41.97 | 42.21 | 41.84 | 42.04 | 485,248 | -0.11(-0.26%) |
Jul 18, 2016 | 42.06 | 42.39 | 41.67 | 42.15 | 703,244 | -0.13(-0.31%) |
Jul 15, 2016 | 42.13 | 42.36 | 41.58 | 42.28 | 1,439,604 | +0.10(+0.23%) |
Jul 14, 2016 | 41.65 | 42.23 | 41.65 | 42.18 | 940,708 | +0.95(+2.31%) |
Jul 13, 2016 | 41.20 | 41.36 | 40.74 | 41.23 | 700,868 | +0.05(+0.13%) |
Jul 12, 2016 | 40.99 | 41.36 | 40.89 | 41.18 | 550,484 | +0.38(+0.92%) |
Jul 11, 2016 | 40.59 | 40.94 | 40.56 | 40.80 | 702,104 | +0.51(+1.27%) |
Jul 08, 2016 | 39.32 | 40.32 | 38.94 | 40.29 | 797,625 | +1.35(+3.48%) |
Jul 07, 2016 | 39.14 | 39.54 | 38.62 | 38.94 | 838,206 | -0.21(-0.53%) |
Jul 05, 2016 | 39.58 | 39.58 | 38.90 | 39.14 | 560,887 | -0.59(-1.48%) |