Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.76 | 42.27 | 41.58 | 42.04 | 1,904,710 | +0.54(+1.31%) |
Sep 29, 2016 | 41.48 | 42.57 | 41.26 | 41.50 | 1,850,912 | +0.02(+0.04%) |
Sep 28, 2016 | 41.59 | 41.72 | 41.06 | 41.48 | 2,568,636 | -0.13(-0.32%) |
Sep 27, 2016 | 41.02 | 41.67 | 40.89 | 41.62 | 2,864,340 | +0.64(+1.57%) |
Sep 26, 2016 | 41.37 | 41.39 | 40.55 | 40.97 | 1,510,626 | -0.42(-1.01%) |
Sep 23, 2016 | 41.39 | 42.31 | 41.32 | 41.39 | 1,263,390 | -0.14(-0.34%) |
Sep 22, 2016 | 41.46 | 41.75 | 41.16 | 41.53 | 2,512,768 | +0.42(+1.02%) |
Sep 21, 2016 | 41.03 | 41.19 | 40.37 | 41.11 | 1,409,444 | +0.21(+0.50%) |
Sep 20, 2016 | 41.43 | 41.86 | 40.81 | 40.91 | 1,502,447 | -0.29(-0.70%) |
Sep 19, 2016 | 41.46 | 41.89 | 40.90 | 41.20 | 2,127,911 | +0.12(+0.30%) |
Sep 16, 2016 | 40.60 | 41.17 | 40.35 | 41.07 | 2,944,554 | +0.26(+0.63%) |
Sep 15, 2016 | 40.08 | 41.04 | 40.01 | 40.82 | 1,408,983 | +0.64(+1.60%) |
Sep 14, 2016 | 40.65 | 40.65 | 39.34 | 40.18 | 2,692,311 | -0.47(-1.15%) |
Sep 13, 2016 | 40.65 | 41.32 | 40.35 | 40.65 | 1,967,066 | -0.44(-1.06%) |
Sep 12, 2016 | 40.09 | 41.30 | 39.94 | 41.08 | 3,224,411 | +0.79(+1.96%) |
Sep 09, 2016 | 43.05 | 43.21 | 40.29 | 40.29 | 4,315,580 | -2.77(-6.42%) |
Sep 08, 2016 | 42.39 | 43.30 | 42.32 | 43.06 | 2,260,023 | +0.48(+1.12%) |
Sep 07, 2016 | 42.16 | 42.67 | 41.74 | 42.58 | 2,247,569 | +0.44(+1.05%) |
Sep 06, 2016 | 42.84 | 42.97 | 41.98 | 42.14 | 1,899,603 | -0.69(-1.61%) |
Sep 02, 2016 | 43.16 | 42.83 | 42.83 | 42.83 | 979,332 | -0.06(-0.13%) |
Sep 01, 2016 | 43.30 | 43.30 | 42.33 | 42.88 | 2,228,279 | -0.44(-1.03%) |
Aug 31, 2016 | 43.91 | 44.16 | 43.26 | 43.33 | 2,282,559 | -0.56(-1.28%) |
Aug 30, 2016 | 43.76 | 44.02 | 43.53 | 43.89 | 1,637,398 | +0.04(+0.09%) |
Aug 29, 2016 | 43.40 | 44.00 | 43.21 | 43.85 | 2,439,432 | +0.44(+1.02%) |
Aug 26, 2016 | 44.89 | 45.19 | 43.28 | 43.40 | 4,062,298 | -2.00(-4.41%) |
Aug 25, 2016 | 44.61 | 47.25 | 44.08 | 45.40 | 10,131,915 | +0.84(+1.88%) |
Aug 24, 2016 | 44.76 | 45.21 | 44.15 | 44.56 | 4,451,672 | -0.11(-0.24%) |
Aug 23, 2016 | 43.83 | 45.63 | 43.77 | 44.67 | 3,698,336 | +1.22(+2.80%) |
Aug 22, 2016 | 42.95 | 43.80 | 42.23 | 43.45 | 3,381,566 | +0.17(+0.40%) |
Aug 19, 2016 | 42.87 | 43.91 | 42.41 | 43.28 | 2,692,843 | +0.30(+0.69%) |
Aug 18, 2016 | 42.46 | 43.21 | 41.65 | 42.98 | 2,817,758 | +0.40(+0.93%) |
Aug 17, 2016 | 43.34 | 43.60 | 42.14 | 42.59 | 2,249,518 | -1.04(-2.38%) |
Aug 16, 2016 | 44.44 | 44.53 | 43.29 | 43.62 | 1,748,165 | -0.91(-2.05%) |
Aug 15, 2016 | 44.64 | 45.51 | 44.52 | 44.54 | 2,485,503 | +0.08(+0.19%) |
Aug 12, 2016 | 42.98 | 44.47 | 42.69 | 44.46 | 2,938,974 | +1.15(+2.66%) |
Aug 11, 2016 | 42.41 | 43.48 | 41.98 | 43.30 | 2,632,969 | +1.56(+3.73%) |
Aug 10, 2016 | 43.10 | 43.30 | 41.71 | 41.75 | 1,818,152 | -1.30(-3.02%) |
Aug 09, 2016 | 43.62 | 43.72 | 42.93 | 43.05 | 1,483,915 | -0.90(-2.04%) |
Aug 08, 2016 | 43.64 | 44.79 | 43.64 | 43.95 | 2,094,773 | +0.54(+1.23%) |
Aug 05, 2016 | 42.62 | 43.56 | 42.37 | 43.41 | 1,580,042 | +1.14(+2.69%) |
Aug 04, 2016 | 42.58 | 43.13 | 42.09 | 42.27 | 1,766,064 | -0.22(-0.52%) |
Aug 03, 2016 | 41.74 | 42.66 | 40.37 | 42.50 | 2,599,818 | -0.16(-0.39%) |
Aug 02, 2016 | 44.08 | 44.08 | 42.33 | 42.66 | 1,180,586 | -1.45(-3.28%) |
Aug 01, 2016 | 44.37 | 44.62 | 43.53 | 44.11 | 1,205,684 | -0.40(-0.91%) |
Jul 29, 2016 | 44.35 | 44.67 | 43.90 | 44.51 | 1,535,027 | +0.05(+0.11%) |
Jul 28, 2016 | 42.86 | 44.65 | 42.59 | 44.46 | 2,040,252 | +1.65(+3.86%) |
Jul 27, 2016 | 43.51 | 43.62 | 42.00 | 42.81 | 3,087,060 | -0.67(-1.55%) |
Jul 26, 2016 | 44.39 | 44.53 | 43.28 | 43.48 | 2,013,219 | -1.03(-2.31%) |
Jul 25, 2016 | 43.95 | 44.61 | 43.95 | 44.51 | 2,165,474 | +0.47(+1.07%) |
Jul 22, 2016 | 44.04 | 44.26 | 43.71 | 44.04 | 1,228,485 | +0.17(+0.39%) |
Jul 21, 2016 | 44.42 | 44.65 | 43.78 | 43.87 | 1,163,446 | -0.67(-1.50%) |
Jul 20, 2016 | 43.95 | 44.60 | 43.76 | 44.54 | 935,061 | +0.67(+1.52%) |
Jul 19, 2016 | 44.05 | 44.13 | 43.47 | 43.87 | 1,123,213 | -0.24(-0.54%) |
Jul 18, 2016 | 44.00 | 44.53 | 43.86 | 44.11 | 1,504,140 | +0.34(+0.78%) |
Jul 15, 2016 | 45.36 | 45.59 | 43.65 | 43.77 | 1,991,410 | -1.33(-2.95%) |
Jul 14, 2016 | 45.74 | 46.05 | 44.87 | 45.10 | 1,980,911 | -0.11(-0.24%) |
Jul 13, 2016 | 45.79 | 46.25 | 44.86 | 45.20 | 2,211,896 | -0.64(-1.39%) |
Jul 12, 2016 | 45.52 | 46.03 | 45.20 | 45.84 | 2,884,591 | +0.72(+1.59%) |
Jul 11, 2016 | 44.33 | 45.21 | 44.26 | 45.12 | 2,847,055 | +0.87(+1.96%) |
Jul 08, 2016 | 42.65 | 44.35 | 42.19 | 44.26 | 2,371,499 | +2.07(+4.90%) |
Jul 07, 2016 | 42.42 | 43.01 | 41.96 | 42.19 | 1,628,792 | -0.20(-0.48%) |
Jul 06, 2016 | 41.78 | 42.48 | 41.37 | 42.39 | 1,576,200 | +0.60(+1.43%) |
Jul 05, 2016 | 42.99 | 43.05 | 41.40 | 41.80 | 1,452,169 | -1.63(-3.75%) |