Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.72 | 44.13 | 43.15 | 43.25 | 637,164 | -0.47(-1.08%) |
Sep 29, 2016 | 43.15 | 44.04 | 42.90 | 43.72 | 792,139 | +0.67(+1.56%) |
Sep 28, 2016 | 42.67 | 43.24 | 41.83 | 43.05 | 430,769 | +0.35(+0.82%) |
Sep 27, 2016 | 41.97 | 42.76 | 41.50 | 42.70 | 435,935 | +0.78(+1.86%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.59 | 41.92 | 522,038 | -0.33(-0.78%) |
Sep 23, 2016 | 42.19 | 42.88 | 42.15 | 42.25 | 513,086 | -0.19(-0.45%) |
Sep 22, 2016 | 41.51 | 42.53 | 41.48 | 42.44 | 866,227 | +1.06(+2.56%) |
Sep 21, 2016 | 41.19 | 41.48 | 40.99 | 41.38 | 498,983 | +0.47(+1.15%) |
Sep 20, 2016 | 41.00 | 41.32 | 40.66 | 40.91 | 683,824 | -0.13(-0.32%) |
Sep 19, 2016 | 40.49 | 41.27 | 40.47 | 41.04 | 1,134,251 | +0.93(+2.32%) |
Sep 16, 2016 | 40.56 | 40.84 | 39.94 | 40.11 | 390,791 | -0.33(-0.82%) |
Sep 15, 2016 | 40.00 | 40.77 | 39.71 | 40.44 | 983,946 | +0.45(+1.13%) |
Sep 14, 2016 | 39.91 | 40.27 | 39.53 | 39.99 | 509,612 | +0.09(+0.23%) |
Sep 13, 2016 | 40.41 | 40.68 | 39.55 | 39.90 | 679,497 | -0.61(-1.51%) |
Sep 12, 2016 | 40.61 | 40.72 | 40.00 | 40.51 | 874,543 | -0.17(-0.42%) |
Sep 09, 2016 | 42.09 | 42.24 | 40.63 | 40.68 | 917,524 | -1.69(-3.99%) |
Sep 08, 2016 | 42.86 | 43.08 | 42.35 | 42.37 | 450,662 | -0.79(-1.83%) |
Sep 07, 2016 | 44.28 | 44.28 | 42.77 | 43.16 | 772,381 | -0.92(-2.09%) |
Sep 06, 2016 | 43.88 | 44.43 | 43.88 | 44.08 | 422,847 | +0.05(+0.11%) |
Sep 02, 2016 | 44.09 | 44.03 | 44.03 | 44.03 | 175,800 | -0.24(-0.54%) |
Sep 01, 2016 | 43.70 | 44.29 | 43.53 | 44.27 | 388,203 | +0.43(+0.98%) |
Aug 31, 2016 | 44.18 | 44.29 | 43.40 | 43.84 | 345,869 | -0.13(-0.30%) |
Aug 30, 2016 | 43.36 | 44.32 | 43.35 | 43.97 | 309,387 | +0.39(+0.89%) |
Aug 29, 2016 | 43.23 | 43.69 | 43.00 | 43.58 | 219,648 | +0.32(+0.74%) |
Aug 26, 2016 | 43.18 | 43.65 | 42.84 | 43.26 | 247,391 | +0.24(+0.56%) |
Aug 25, 2016 | 42.87 | 43.34 | 42.70 | 43.02 | 278,630 | +0.02(+0.05%) |
Aug 24, 2016 | 43.29 | 43.33 | 42.87 | 43.00 | 480,012 | -0.09(-0.21%) |
Aug 23, 2016 | 42.52 | 43.40 | 42.43 | 43.09 | 729,613 | +0.89(+2.11%) |
Aug 22, 2016 | 42.01 | 42.31 | 41.80 | 42.20 | 387,622 | +0.25(+0.60%) |
Aug 19, 2016 | 41.95 | 42.10 | 41.50 | 41.95 | 309,250 | -0.11(-0.26%) |
Aug 18, 2016 | 41.81 | 42.28 | 41.55 | 42.06 | 348,436 | +0.04(+0.10%) |
Aug 17, 2016 | 42.38 | 42.38 | 41.90 | 42.02 | 274,464 | -0.18(-0.43%) |
Aug 16, 2016 | 42.37 | 42.40 | 41.80 | 42.20 | 283,519 | +0.06(+0.14%) |
Aug 15, 2016 | 41.73 | 42.65 | 41.60 | 42.14 | 352,148 | +0.36(+0.86%) |
Aug 12, 2016 | 42.31 | 42.34 | 41.75 | 41.78 | 236,214 | -0.39(-0.92%) |
Aug 11, 2016 | 42.06 | 42.43 | 41.80 | 42.17 | 399,640 | +0.12(+0.29%) |
Aug 10, 2016 | 42.75 | 42.75 | 41.97 | 42.05 | 672,728 | -0.67(-1.57%) |
Aug 09, 2016 | 42.73 | 42.88 | 42.54 | 42.72 | 327,466 | +0.16(+0.38%) |
Aug 08, 2016 | 43.15 | 43.44 | 42.51 | 42.56 | 389,484 | -0.39(-0.91%) |
Aug 05, 2016 | 43.15 | 43.86 | 42.84 | 42.95 | 339,051 | -0.13(-0.30%) |
Aug 04, 2016 | 42.93 | 43.51 | 42.73 | 43.08 | 425,341 | +0.31(+0.72%) |
Aug 03, 2016 | 43.15 | 43.44 | 42.62 | 42.77 | 711,390 | -0.55(-1.27%) |
Aug 02, 2016 | 44.00 | 44.41 | 43.27 | 43.32 | 384,679 | -1.12(-2.52%) |
Aug 01, 2016 | 44.13 | 44.95 | 44.06 | 44.44 | 507,137 | +0.26(+0.59%) |
Jul 29, 2016 | 44.80 | 45.08 | 43.34 | 44.18 | 1,169,952 | -0.77(-1.71%) |
Jul 28, 2016 | 45.68 | 45.96 | 44.86 | 44.95 | 720,262 | -0.71(-1.55%) |
Jul 27, 2016 | 46.61 | 46.65 | 45.55 | 45.66 | 624,049 | -0.68(-1.47%) |
Jul 26, 2016 | 46.07 | 46.56 | 45.59 | 46.34 | 1,162,563 | +0.27(+0.59%) |
Jul 25, 2016 | 46.00 | 46.53 | 45.69 | 46.07 | 963,388 | +0.46(+1.01%) |
Jul 22, 2016 | 46.35 | 46.46 | 45.45 | 45.61 | 1,151,950 | -0.86(-1.85%) |
Jul 21, 2016 | 48.99 | 49.24 | 46.26 | 46.47 | 3,345,640 | -4.77(-9.31%) |
Jul 20, 2016 | 51.29 | 52.06 | 50.85 | 51.24 | 1,369,712 | -0.06(-0.12%) |
Jul 19, 2016 | 51.46 | 52.00 | 50.00 | 51.30 | 1,001,036 | -0.60(-1.16%) |
Jul 18, 2016 | 50.94 | 52.15 | 50.57 | 51.90 | 935,045 | +1.25(+2.47%) |
Jul 15, 2016 | 50.89 | 51.10 | 50.12 | 50.65 | 621,930 | -0.23(-0.45%) |
Jul 14, 2016 | 50.24 | 51.12 | 49.91 | 50.88 | 311,123 | +0.90(+1.80%) |
Jul 13, 2016 | 50.77 | 51.17 | 49.90 | 49.98 | 271,450 | -0.59(-1.17%) |
Jul 12, 2016 | 50.65 | 51.17 | 50.18 | 50.57 | 530,506 | +0.05(+0.10%) |
Jul 11, 2016 | 49.46 | 50.57 | 49.46 | 50.52 | 414,048 | +1.31(+2.66%) |
Jul 08, 2016 | 48.89 | 49.40 | 48.48 | 49.21 | 366,679 | +0.73(+1.51%) |
Jul 07, 2016 | 48.18 | 48.85 | 48.03 | 48.48 | 304,154 | +2.07(+4.46%) |
Jul 05, 2016 | 46.92 | 47.00 | 45.87 | 46.41 | 348,235 | -1.07(-2.25%) |