Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.03 | 44.20 | 43.83 | 44.06 | 227,592 | +0.17(+0.39%) |
Sep 29, 2016 | 44.71 | 44.71 | 43.63 | 43.89 | 278,325 | -1.57(-3.45%) |
Sep 28, 2016 | 45.44 | 45.62 | 44.93 | 45.45 | 190,963 | +0.06(+0.13%) |
Sep 27, 2016 | 45.16 | 45.47 | 44.84 | 45.40 | 113,556 | +0.48(+1.08%) |
Sep 26, 2016 | 45.44 | 45.58 | 44.72 | 44.91 | 154,944 | -0.55(-1.21%) |
Sep 23, 2016 | 45.22 | 45.67 | 45.22 | 45.46 | 122,782 | +0.19(+0.42%) |
Sep 22, 2016 | 44.41 | 45.44 | 44.51 | 45.27 | 202,667 | +0.86(+1.94%) |
Sep 21, 2016 | 44.72 | 44.91 | 43.71 | 44.41 | 395,140 | -0.39(-0.87%) |
Sep 20, 2016 | 44.79 | 45.06 | 44.38 | 44.80 | 145,220 | +0.20(+0.45%) |
Sep 19, 2016 | 44.50 | 44.89 | 44.47 | 44.60 | 103,064 | +0.23(+0.51%) |
Sep 16, 2016 | 44.39 | 44.62 | 44.20 | 44.37 | 143,954 | -0.18(-0.40%) |
Sep 15, 2016 | 44.47 | 44.64 | 44.15 | 44.55 | 117,390 | -0.02(-0.04%) |
Sep 14, 2016 | 44.51 | 44.74 | 44.35 | 44.57 | 150,664 | +0.40(+0.90%) |
Sep 13, 2016 | 44.58 | 44.58 | 43.96 | 44.17 | 120,599 | -0.48(-1.08%) |
Sep 12, 2016 | 44.26 | 44.69 | 44.09 | 44.66 | 145,976 | +0.23(+0.51%) |
Sep 09, 2016 | 45.14 | 45.25 | 44.35 | 44.43 | 195,351 | -0.95(-2.09%) |
Sep 08, 2016 | 45.10 | 45.55 | 45.10 | 45.38 | 148,836 | +0.10(+0.23%) |
Sep 07, 2016 | 44.77 | 45.34 | 44.54 | 45.27 | 221,465 | +0.41(+0.91%) |
Sep 06, 2016 | 44.54 | 44.87 | 44.51 | 44.87 | 200,574 | +0.31(+0.70%) |
Sep 02, 2016 | 44.31 | 44.55 | 44.55 | 44.55 | 246,752 | +0.85(+1.95%) |
Sep 01, 2016 | 43.57 | 43.75 | 43.21 | 43.70 | 197,364 | +0.50(+1.16%) |
Aug 31, 2016 | 43.90 | 43.95 | 43.04 | 43.19 | 436,408 | -0.56(-1.28%) |
Aug 30, 2016 | 43.84 | 44.12 | 43.73 | 43.75 | 127,966 | +0.46(+1.07%) |
Aug 29, 2016 | 43.16 | 43.73 | 43.06 | 43.29 | 212,705 | +0.10(+0.22%) |
Aug 26, 2016 | 43.41 | 43.67 | 42.96 | 43.19 | 232,929 | -0.16(-0.37%) |
Aug 25, 2016 | 43.30 | 43.72 | 43.23 | 43.36 | 210,027 | +0.30(+0.71%) |
Aug 24, 2016 | 43.09 | 43.62 | 42.86 | 43.05 | 228,297 | -0.14(-0.33%) |
Aug 23, 2016 | 42.89 | 43.27 | 42.77 | 43.19 | 285,263 | +0.42(+0.98%) |
Aug 22, 2016 | 42.62 | 43.06 | 42.47 | 42.78 | 85,361 | -0.01(-0.02%) |
Aug 19, 2016 | 42.93 | 43.03 | 42.57 | 42.79 | 133,409 | -0.51(-1.18%) |
Aug 18, 2016 | 43.10 | 43.30 | 42.84 | 43.30 | 179,631 | +0.08(+0.18%) |
Aug 17, 2016 | 42.51 | 43.67 | 42.51 | 43.22 | 620,571 | +0.59(+1.38%) |
Aug 16, 2016 | 42.54 | 42.82 | 42.34 | 42.63 | 114,571 | +0.01(+0.02%) |
Aug 15, 2016 | 42.53 | 42.67 | 42.45 | 42.63 | 93,609 | +0.09(+0.20%) |
Aug 12, 2016 | 42.52 | 42.65 | 42.39 | 42.54 | 150,736 | +0.00(+0.00%) |
Aug 11, 2016 | 42.34 | 42.58 | 42.20 | 42.54 | 146,620 | +0.39(+0.92%) |
Aug 10, 2016 | 42.60 | 42.60 | 41.96 | 42.15 | 224,103 | -0.49(-1.16%) |
Aug 09, 2016 | 43.16 | 43.31 | 42.52 | 42.64 | 306,139 | -0.80(-1.84%) |
Aug 08, 2016 | 42.87 | 43.64 | 42.87 | 43.44 | 498,057 | +0.61(+1.42%) |
Aug 05, 2016 | 42.36 | 42.86 | 42.18 | 42.83 | 267,963 | +0.49(+1.17%) |
Aug 04, 2016 | 41.70 | 42.47 | 41.68 | 42.34 | 280,437 | +0.71(+1.71%) |
Aug 03, 2016 | 41.45 | 41.72 | 41.19 | 41.63 | 188,647 | -0.23(-0.54%) |
Aug 02, 2016 | 42.15 | 42.18 | 41.63 | 41.86 | 273,449 | -0.38(-0.90%) |
Aug 01, 2016 | 41.89 | 42.59 | 41.89 | 42.24 | 413,741 | +0.81(+1.95%) |
Jul 29, 2016 | 41.33 | 41.62 | 41.20 | 41.43 | 310,441 | +0.04(+0.09%) |
Jul 28, 2016 | 41.62 | 41.81 | 40.99 | 41.39 | 582,766 | -0.20(-0.48%) |
Jul 27, 2016 | 41.35 | 42.69 | 41.30 | 41.59 | 860,999 | -0.28(-0.66%) |
Jul 26, 2016 | 46.52 | 46.57 | 40.36 | 41.87 | 5,268,197 | -7.58(-15.34%) |
Jul 25, 2016 | 49.34 | 49.73 | 49.09 | 49.45 | 391,955 | -1.18(-2.32%) |
Jul 22, 2016 | 50.69 | 50.89 | 50.45 | 50.63 | 187,197 | +0.01(+0.02%) |
Jul 21, 2016 | 51.19 | 51.25 | 50.51 | 50.62 | 233,336 | -0.89(-1.73%) |
Jul 20, 2016 | 51.78 | 51.80 | 51.31 | 51.51 | 466,280 | +0.72(+1.42%) |
Jul 19, 2016 | 50.76 | 51.12 | 50.66 | 50.79 | 234,065 | +0.00(+0.00%) |
Jul 18, 2016 | 50.59 | 50.87 | 50.54 | 50.79 | 260,820 | -0.11(-0.22%) |
Jul 15, 2016 | 51.05 | 51.07 | 50.64 | 50.90 | 211,697 | -0.27(-0.52%) |
Jul 14, 2016 | 50.80 | 51.30 | 50.77 | 51.17 | 239,345 | +0.58(+1.14%) |
Jul 13, 2016 | 51.22 | 51.22 | 50.58 | 50.59 | 246,979 | -0.24(-0.46%) |
Jul 12, 2016 | 50.97 | 51.16 | 50.79 | 50.83 | 314,342 | -0.57(-1.10%) |
Jul 11, 2016 | 51.34 | 51.66 | 51.29 | 51.39 | 260,977 | +0.72(+1.42%) |
Jul 08, 2016 | 50.38 | 50.75 | 49.93 | 50.67 | 234,543 | +0.75(+1.49%) |
Jul 07, 2016 | 49.77 | 50.23 | 49.65 | 49.93 | 427,049 | +0.51(+1.03%) |
Jul 06, 2016 | 49.09 | 49.50 | 48.68 | 49.42 | 509,870 | +0.17(+0.34%) |
Jul 05, 2016 | 48.89 | 49.66 | 48.78 | 49.25 | 779,617 | -0.76(-1.53%) |