Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.05 | 45.78 | 45.02 | 45.60 | 818,944 | +0.79(+1.76%) |
Sep 29, 2016 | 45.28 | 45.56 | 44.67 | 44.81 | 376,465 | -0.57(-1.25%) |
Sep 28, 2016 | 45.21 | 45.52 | 44.79 | 45.38 | 704,718 | +0.42(+0.94%) |
Sep 27, 2016 | 44.64 | 45.02 | 44.46 | 44.96 | 383,583 | +0.29(+0.65%) |
Sep 26, 2016 | 44.52 | 44.94 | 44.42 | 44.67 | 430,704 | +0.05(+0.11%) |
Sep 23, 2016 | 44.81 | 44.96 | 44.56 | 44.62 | 497,191 | -0.42(-0.92%) |
Sep 22, 2016 | 45.04 | 45.28 | 44.91 | 45.03 | 673,397 | +0.37(+0.84%) |
Sep 21, 2016 | 44.49 | 44.73 | 44.05 | 44.66 | 561,215 | +0.63(+1.43%) |
Sep 20, 2016 | 44.62 | 44.72 | 44.03 | 44.03 | 418,986 | -0.20(-0.46%) |
Sep 19, 2016 | 44.09 | 44.69 | 44.08 | 44.23 | 482,009 | +0.36(+0.83%) |
Sep 16, 2016 | 43.66 | 43.99 | 43.43 | 43.87 | 676,357 | -0.11(-0.25%) |
Sep 15, 2016 | 43.45 | 44.17 | 43.33 | 43.98 | 403,332 | +0.41(+0.94%) |
Sep 14, 2016 | 43.64 | 43.74 | 43.28 | 43.57 | 667,843 | +0.05(+0.12%) |
Sep 13, 2016 | 43.72 | 44.01 | 43.33 | 43.52 | 977,239 | -0.59(-1.33%) |
Sep 12, 2016 | 43.66 | 44.54 | 43.57 | 44.11 | 1,291,538 | +0.18(+0.41%) |
Sep 09, 2016 | 46.39 | 46.48 | 43.68 | 43.93 | 2,456,973 | -2.86(-6.11%) |
Sep 08, 2016 | 47.17 | 47.32 | 46.74 | 46.79 | 412,902 | -0.48(-1.02%) |
Sep 07, 2016 | 46.82 | 47.47 | 46.63 | 47.27 | 598,368 | +0.35(+0.74%) |
Sep 06, 2016 | 46.90 | 47.07 | 46.60 | 46.93 | 423,535 | +0.05(+0.11%) |
Sep 02, 2016 | 46.65 | 46.87 | 46.87 | 46.87 | 483,467 | +0.55(+1.19%) |
Sep 01, 2016 | 46.35 | 46.44 | 45.90 | 46.32 | 556,452 | +0.03(+0.07%) |
Aug 31, 2016 | 46.93 | 46.93 | 46.16 | 46.29 | 594,564 | -0.75(-1.59%) |
Aug 30, 2016 | 46.70 | 47.29 | 46.69 | 47.04 | 409,407 | +0.33(+0.71%) |
Aug 29, 2016 | 46.25 | 46.80 | 46.20 | 46.70 | 382,309 | +0.53(+1.14%) |
Aug 26, 2016 | 46.83 | 46.98 | 45.98 | 46.18 | 431,514 | -0.42(-0.91%) |
Aug 25, 2016 | 46.31 | 46.73 | 46.19 | 46.60 | 459,668 | +0.19(+0.40%) |
Aug 24, 2016 | 46.54 | 46.57 | 46.25 | 46.42 | 401,855 | -0.19(-0.40%) |
Aug 23, 2016 | 46.50 | 46.93 | 46.42 | 46.60 | 438,825 | +0.30(+0.64%) |
Aug 22, 2016 | 46.20 | 46.31 | 45.93 | 46.31 | 466,591 | -0.17(-0.37%) |
Aug 19, 2016 | 45.89 | 46.49 | 45.88 | 46.48 | 567,414 | +0.30(+0.64%) |
Aug 18, 2016 | 45.91 | 46.20 | 45.78 | 46.18 | 413,737 | +0.32(+0.70%) |
Aug 17, 2016 | 45.87 | 45.89 | 45.68 | 45.86 | 509,069 | -0.08(-0.17%) |
Aug 16, 2016 | 46.25 | 46.35 | 45.92 | 45.93 | 387,270 | -0.30(-0.64%) |
Aug 15, 2016 | 46.00 | 46.33 | 45.85 | 46.23 | 314,160 | +0.35(+0.76%) |
Aug 12, 2016 | 45.92 | 45.98 | 45.66 | 45.88 | 472,388 | -0.20(-0.42%) |
Aug 11, 2016 | 46.25 | 46.37 | 46.03 | 46.08 | 504,931 | -0.07(-0.15%) |
Aug 10, 2016 | 46.05 | 46.37 | 45.84 | 46.14 | 568,800 | -0.47(-1.00%) |
Aug 09, 2016 | 46.69 | 46.83 | 46.46 | 46.61 | 353,767 | -0.07(-0.15%) |
Aug 08, 2016 | 46.51 | 46.75 | 46.25 | 46.68 | 498,805 | +0.25(+0.53%) |
Aug 05, 2016 | 45.95 | 46.51 | 45.95 | 46.43 | 487,035 | +0.54(+1.18%) |
Aug 04, 2016 | 45.54 | 46.23 | 45.41 | 45.89 | 669,099 | +0.34(+0.75%) |
Aug 03, 2016 | 45.35 | 45.75 | 45.17 | 45.55 | 587,991 | +0.25(+0.54%) |
Aug 02, 2016 | 45.75 | 45.75 | 45.30 | 45.30 | 681,098 | -0.51(-1.11%) |
Aug 01, 2016 | 46.07 | 46.13 | 45.51 | 45.81 | 803,036 | -0.25(-0.53%) |
Jul 29, 2016 | 45.90 | 46.28 | 45.47 | 46.06 | 1,184,889 | +0.13(+0.28%) |
Jul 28, 2016 | 44.46 | 46.86 | 44.35 | 45.93 | 1,902,665 | +2.57(+5.93%) |
Jul 27, 2016 | 43.41 | 43.52 | 43.10 | 43.36 | 905,049 | -0.02(-0.04%) |
Jul 26, 2016 | 43.33 | 43.52 | 43.01 | 43.38 | 736,318 | +0.09(+0.22%) |
Jul 25, 2016 | 43.63 | 43.63 | 43.20 | 43.28 | 744,189 | -0.40(-0.91%) |
Jul 22, 2016 | 43.59 | 43.86 | 43.43 | 43.68 | 505,257 | +0.06(+0.14%) |
Jul 21, 2016 | 43.91 | 44.14 | 43.30 | 43.62 | 732,483 | -0.67(-1.51%) |
Jul 20, 2016 | 44.00 | 44.31 | 43.67 | 44.29 | 383,404 | +0.42(+0.97%) |
Jul 19, 2016 | 43.93 | 44.08 | 43.67 | 43.87 | 311,885 | -0.27(-0.62%) |
Jul 18, 2016 | 44.06 | 44.15 | 43.83 | 44.14 | 312,424 | +0.06(+0.13%) |
Jul 15, 2016 | 44.06 | 44.24 | 43.89 | 44.08 | 378,294 | +0.25(+0.56%) |
Jul 14, 2016 | 44.08 | 44.20 | 43.69 | 43.84 | 806,008 | +0.13(+0.30%) |
Jul 13, 2016 | 44.00 | 44.13 | 43.50 | 43.70 | 991,368 | -0.56(-1.26%) |
Jul 12, 2016 | 43.78 | 44.40 | 43.75 | 44.26 | 552,171 | +0.83(+1.91%) |
Jul 11, 2016 | 43.63 | 43.82 | 43.33 | 43.43 | 686,883 | -0.07(-0.16%) |
Jul 08, 2016 | 42.72 | 43.54 | 42.29 | 43.50 | 550,539 | +1.21(+2.85%) |
Jul 07, 2016 | 41.93 | 42.45 | 41.93 | 42.29 | 430,558 | +0.51(+1.21%) |
Jul 06, 2016 | 41.75 | 41.83 | 41.41 | 41.79 | 675,645 | -0.03(-0.06%) |
Jul 05, 2016 | 42.14 | 42.14 | 41.53 | 41.81 | 331,500 | -0.67(-1.57%) |