Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.32 | 46.79 | 46.30 | 46.58 | 270,280 | +0.30(+0.64%) |
Sep 29, 2016 | 45.78 | 46.86 | 45.48 | 46.29 | 438,996 | +0.25(+0.53%) |
Sep 28, 2016 | 47.53 | 47.53 | 45.86 | 46.04 | 250,467 | -0.45(-0.97%) |
Sep 27, 2016 | 45.35 | 46.52 | 45.02 | 46.49 | 565,685 | +1.21(+2.67%) |
Sep 26, 2016 | 45.55 | 45.92 | 44.86 | 45.28 | 439,762 | -0.18(-0.39%) |
Sep 23, 2016 | 45.95 | 46.31 | 45.21 | 45.46 | 259,027 | -0.77(-1.66%) |
Sep 22, 2016 | 45.75 | 46.43 | 45.54 | 46.23 | 502,356 | +0.69(+1.51%) |
Sep 21, 2016 | 45.19 | 45.62 | 44.93 | 45.54 | 500,867 | +0.34(+0.75%) |
Sep 20, 2016 | 45.14 | 45.67 | 44.89 | 45.20 | 439,591 | +0.44(+0.98%) |
Sep 19, 2016 | 44.38 | 44.83 | 44.38 | 44.76 | 224,614 | +0.70(+1.59%) |
Sep 16, 2016 | 44.19 | 44.65 | 43.40 | 44.06 | 425,037 | +0.05(+0.11%) |
Sep 15, 2016 | 43.10 | 44.25 | 42.66 | 44.01 | 374,320 | +1.13(+2.64%) |
Sep 14, 2016 | 43.67 | 44.01 | 42.83 | 42.88 | 305,044 | -0.60(-1.38%) |
Sep 13, 2016 | 44.45 | 44.73 | 43.36 | 43.48 | 342,349 | -0.81(-1.82%) |
Sep 12, 2016 | 43.58 | 44.30 | 43.32 | 44.29 | 203,131 | +0.47(+1.08%) |
Sep 09, 2016 | 44.44 | 44.58 | 43.66 | 43.82 | 319,953 | -1.00(-2.24%) |
Sep 08, 2016 | 44.88 | 44.88 | 44.13 | 44.82 | 237,748 | -0.08(-0.18%) |
Sep 07, 2016 | 45.27 | 45.28 | 44.35 | 44.90 | 450,423 | -0.19(-0.41%) |
Sep 06, 2016 | 44.89 | 45.12 | 44.22 | 45.09 | 388,500 | +0.40(+0.90%) |
Sep 02, 2016 | 44.63 | 44.68 | 44.68 | 44.68 | 318,877 | +0.38(+0.87%) |
Sep 01, 2016 | 43.11 | 44.51 | 43.10 | 44.30 | 518,520 | +1.03(+2.39%) |
Aug 31, 2016 | 43.36 | 43.47 | 42.61 | 43.26 | 237,842 | -0.14(-0.32%) |
Aug 30, 2016 | 43.59 | 43.71 | 43.06 | 43.40 | 123,327 | +0.00(+0.00%) |
Aug 29, 2016 | 43.07 | 43.53 | 42.98 | 43.40 | 195,911 | +0.47(+1.10%) |
Aug 26, 2016 | 43.20 | 43.38 | 42.62 | 42.93 | 175,807 | -0.37(-0.86%) |
Aug 25, 2016 | 43.11 | 43.42 | 42.83 | 43.30 | 206,446 | +0.21(+0.48%) |
Aug 24, 2016 | 43.05 | 43.23 | 42.83 | 43.10 | 244,048 | +0.16(+0.37%) |
Aug 23, 2016 | 43.41 | 43.60 | 42.79 | 42.94 | 190,934 | -0.18(-0.41%) |
Aug 22, 2016 | 46.73 | 46.73 | 42.53 | 43.12 | 450,435 | +0.16(+0.37%) |
Aug 19, 2016 | 41.72 | 43.31 | 41.62 | 42.96 | 348,001 | +1.34(+3.22%) |
Aug 18, 2016 | 41.15 | 41.66 | 40.99 | 41.62 | 236,636 | +0.34(+0.83%) |
Aug 17, 2016 | 40.95 | 41.56 | 40.51 | 41.28 | 187,568 | +0.36(+0.89%) |
Aug 16, 2016 | 41.11 | 41.30 | 40.59 | 40.91 | 181,507 | -0.31(-0.74%) |
Aug 15, 2016 | 40.97 | 41.31 | 40.83 | 41.22 | 110,619 | +0.18(+0.43%) |
Aug 12, 2016 | 40.67 | 41.05 | 40.37 | 41.04 | 242,542 | +0.31(+0.77%) |
Aug 11, 2016 | 40.90 | 41.14 | 40.71 | 40.72 | 184,619 | -0.29(-0.70%) |
Aug 10, 2016 | 41.59 | 41.61 | 40.68 | 41.01 | 242,725 | -0.58(-1.40%) |
Aug 09, 2016 | 41.51 | 41.90 | 41.44 | 41.59 | 158,084 | +0.16(+0.38%) |
Aug 08, 2016 | 41.10 | 41.54 | 40.79 | 41.43 | 261,692 | +0.44(+1.08%) |
Aug 05, 2016 | 40.36 | 40.99 | 40.12 | 40.99 | 288,117 | +0.69(+1.71%) |
Aug 04, 2016 | 40.05 | 40.56 | 39.98 | 40.30 | 198,868 | +0.36(+0.91%) |
Aug 03, 2016 | 39.41 | 40.11 | 39.19 | 39.94 | 347,537 | +0.65(+1.65%) |
Aug 02, 2016 | 42.86 | 42.86 | 38.64 | 39.29 | 412,621 | -1.06(-2.63%) |
Aug 01, 2016 | 40.27 | 40.46 | 39.72 | 40.35 | 370,372 | +0.27(+0.66%) |
Jul 29, 2016 | 40.49 | 40.75 | 39.87 | 40.08 | 236,041 | -0.29(-0.71%) |
Jul 28, 2016 | 40.25 | 41.25 | 39.14 | 40.37 | 306,972 | +0.27(+0.66%) |
Jul 27, 2016 | 40.22 | 40.33 | 39.71 | 40.10 | 180,440 | +0.23(+0.57%) |
Jul 26, 2016 | 39.53 | 39.90 | 39.41 | 39.88 | 194,374 | +0.55(+1.40%) |
Jul 25, 2016 | 39.30 | 39.47 | 38.97 | 39.33 | 190,282 | +0.16(+0.40%) |
Jul 22, 2016 | 38.89 | 39.40 | 38.56 | 39.17 | 154,292 | +0.10(+0.25%) |
Jul 21, 2016 | 39.41 | 39.61 | 38.78 | 39.07 | 198,423 | -0.31(-0.78%) |
Jul 20, 2016 | 39.18 | 39.51 | 39.04 | 39.38 | 152,160 | +0.46(+1.19%) |
Jul 19, 2016 | 39.01 | 39.34 | 38.69 | 38.91 | 100,069 | +0.02(+0.05%) |
Jul 18, 2016 | 38.94 | 39.42 | 38.55 | 38.89 | 136,877 | +0.33(+0.87%) |
Jul 15, 2016 | 38.71 | 38.75 | 37.91 | 38.56 | 216,117 | +0.14(+0.36%) |
Jul 14, 2016 | 38.49 | 38.81 | 37.41 | 38.42 | 261,403 | -0.86(-2.18%) |
Jul 13, 2016 | 38.91 | 39.52 | 38.65 | 39.28 | 217,909 | +0.63(+1.63%) |
Jul 12, 2016 | 38.08 | 38.71 | 38.08 | 38.65 | 271,888 | +0.44(+1.16%) |
Jul 11, 2016 | 37.93 | 38.43 | 37.74 | 38.20 | 277,474 | +0.36(+0.96%) |
Jul 08, 2016 | 37.91 | 37.13 | 37.13 | 37.84 | 319,478 | +0.71(+1.91%) |
Jul 07, 2016 | 36.89 | 37.28 | 36.64 | 37.13 | 133,530 | +0.47(+1.29%) |
Jul 05, 2016 | 36.89 | 36.89 | 36.27 | 36.66 | 127,833 | -0.30(-0.80%) |