Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.88 | 46.11 | 45.52 | 45.69 | 44,848 | -0.61(-1.32%) |
Sep 29, 2016 | 45.84 | 46.91 | 45.50 | 46.30 | 18,258 | +0.76(+1.67%) |
Sep 28, 2016 | 45.66 | 46.39 | 45.50 | 45.54 | 18,567 | -0.34(-0.74%) |
Sep 27, 2016 | 46.96 | 46.96 | 45.80 | 45.88 | 19,972 | -1.06(-2.26%) |
Sep 26, 2016 | 47.00 | 47.48 | 46.85 | 46.94 | 35,329 | +0.81(+1.76%) |
Sep 23, 2016 | 46.09 | 46.24 | 45.86 | 46.13 | 19,646 | -0.08(-0.17%) |
Sep 22, 2016 | 46.36 | 46.48 | 46.14 | 46.21 | 70,287 | -0.68(-1.45%) |
Sep 21, 2016 | 47.75 | 48.27 | 46.89 | 46.89 | 32,981 | -0.97(-2.03%) |
Sep 20, 2016 | 47.73 | 48.14 | 47.73 | 47.86 | 25,398 | -0.27(-0.56%) |
Sep 19, 2016 | 48.15 | 48.59 | 47.55 | 48.13 | 99,815 | -0.55(-1.13%) |
Sep 16, 2016 | 49.34 | 49.71 | 48.61 | 48.68 | 79,432 | -0.28(-0.57%) |
Sep 15, 2016 | 49.50 | 49.88 | 48.73 | 48.96 | 62,947 | -0.61(-1.23%) |
Sep 14, 2016 | 49.35 | 49.79 | 48.64 | 49.57 | 17,969 | -0.11(-0.22%) |
Sep 13, 2016 | 49.08 | 50.15 | 49.05 | 49.68 | 61,700 | +1.78(+3.72%) |
Sep 12, 2016 | 48.95 | 49.08 | 47.80 | 47.90 | 30,574 | -0.96(-1.96%) |
Sep 09, 2016 | 47.49 | 48.86 | 47.37 | 48.86 | 52,078 | +2.35(+5.05%) |
Sep 08, 2016 | 46.45 | 46.70 | 46.43 | 46.51 | 12,781 | +0.24(+0.52%) |
Sep 07, 2016 | 46.48 | 46.65 | 46.27 | 46.27 | 173,161 | -0.27(-0.58%) |
Sep 06, 2016 | 46.82 | 46.94 | 46.51 | 46.54 | 13,419 | -0.64(-1.36%) |
Sep 02, 2016 | 47.07 | 47.18 | 47.18 | 47.18 | 16,200 | -0.23(-0.49%) |
Sep 01, 2016 | 47.34 | 47.82 | 47.25 | 47.41 | 20,456 | +0.03(+0.06%) |
Aug 31, 2016 | 47.37 | 47.79 | 47.34 | 47.38 | 41,786 | -0.02(-0.04%) |
Aug 30, 2016 | 47.33 | 47.55 | 47.23 | 47.40 | 24,327 | -0.01(-0.02%) |
Aug 29, 2016 | 47.33 | 47.41 | 47.25 | 47.41 | 3,105 | -0.22(-0.46%) |
Aug 26, 2016 | 47.40 | 48.11 | 46.84 | 47.63 | 17,760 | +0.20(+0.42%) |
Aug 25, 2016 | 47.90 | 47.90 | 47.39 | 47.43 | 40,244 | -0.22(-0.46%) |
Aug 24, 2016 | 47.64 | 47.92 | 47.63 | 47.65 | 26,013 | +0.12(+0.25%) |
Aug 23, 2016 | 47.20 | 47.53 | 47.06 | 47.53 | 15,311 | +0.14(+0.30%) |
Aug 22, 2016 | 47.27 | 47.54 | 47.20 | 47.39 | 23,014 | +0.16(+0.34%) |
Aug 19, 2016 | 47.33 | 47.53 | 47.09 | 47.23 | 16,126 | +0.10(+0.21%) |
Aug 18, 2016 | 47.00 | 47.29 | 46.69 | 47.13 | 19,138 | +0.28(+0.60%) |
Aug 17, 2016 | 47.27 | 47.85 | 46.83 | 46.85 | 26,766 | -0.46(-0.97%) |
Aug 16, 2016 | 46.87 | 47.31 | 46.87 | 47.31 | 14,736 | +0.76(+1.63%) |
Aug 15, 2016 | 46.29 | 46.63 | 46.07 | 46.55 | 20,573 | -0.16(-0.34%) |
Aug 12, 2016 | 46.83 | 46.92 | 46.36 | 46.71 | 12,532 | +0.12(+0.26%) |
Aug 11, 2016 | 46.13 | 46.60 | 45.74 | 46.59 | 60,139 | +0.17(+0.37%) |
Aug 10, 2016 | 45.68 | 46.77 | 45.65 | 46.42 | 90,246 | +0.35(+0.76%) |
Aug 09, 2016 | 46.25 | 46.40 | 45.75 | 46.07 | 106,645 | -0.55(-1.18%) |
Aug 08, 2016 | 46.82 | 46.82 | 46.59 | 46.62 | 31,653 | -0.56(-1.19%) |
Aug 05, 2016 | 47.20 | 47.22 | 46.83 | 47.18 | 42,024 | -0.44(-0.92%) |
Aug 04, 2016 | 47.87 | 48.02 | 47.50 | 47.62 | 25,660 | -0.36(-0.75%) |
Aug 03, 2016 | 48.52 | 48.70 | 47.96 | 47.98 | 39,350 | -0.49(-1.01%) |
Aug 02, 2016 | 47.83 | 49.03 | 47.71 | 48.47 | 44,781 | +0.98(+2.06%) |
Aug 01, 2016 | 47.56 | 48.01 | 46.97 | 47.49 | 33,596 | -0.23(-0.48%) |
Jul 29, 2016 | 48.63 | 48.63 | 47.52 | 47.72 | 63,837 | -0.90(-1.85%) |
Jul 28, 2016 | 49.57 | 49.60 | 48.50 | 48.62 | 74,640 | -0.51(-1.04%) |
Jul 27, 2016 | 49.26 | 49.97 | 49.02 | 49.13 | 69,438 | -0.34(-0.69%) |
Jul 26, 2016 | 49.68 | 50.14 | 49.44 | 49.47 | 82,493 | -0.13(-0.26%) |
Jul 25, 2016 | 49.37 | 50.10 | 49.37 | 49.60 | 86,798 | +0.24(+0.49%) |
Jul 22, 2016 | 49.91 | 50.03 | 49.03 | 49.36 | 41,251 | -0.69(-1.38%) |
Jul 21, 2016 | 48.99 | 50.13 | 48.88 | 50.05 | 58,662 | +1.17(+2.39%) |
Jul 20, 2016 | 49.21 | 49.35 | 48.84 | 48.88 | 59,952 | -0.67(-1.35%) |
Jul 19, 2016 | 49.37 | 49.68 | 49.11 | 49.55 | 38,108 | +0.41(+0.83%) |
Jul 18, 2016 | 49.77 | 49.85 | 48.97 | 49.14 | 41,711 | -0.43(-0.87%) |
Jul 15, 2016 | 49.24 | 50.02 | 49.24 | 49.57 | 45,396 | +0.20(+0.41%) |
Jul 14, 2016 | 48.92 | 49.39 | 48.76 | 49.37 | 47,599 | -0.16(-0.32%) |
Jul 13, 2016 | 49.54 | 50.08 | 49.50 | 49.53 | 80,680 | -0.37(-0.74%) |
Jul 12, 2016 | 50.12 | 50.24 | 49.82 | 49.90 | 31,954 | -0.76(-1.50%) |
Jul 11, 2016 | 50.08 | 50.66 | 49.89 | 50.66 | 44,050 | +0.24(+0.48%) |
Jul 08, 2016 | 51.42 | 51.97 | 50.33 | 50.42 | 67,087 | -1.55(-2.98%) |
Jul 07, 2016 | 51.78 | 52.86 | 51.66 | 51.97 | 28,649 | -0.17(-0.33%) |
Jul 06, 2016 | 53.08 | 53.32 | 51.95 | 52.14 | 24,746 | -0.56(-1.06%) |
Jul 05, 2016 | 52.68 | 53.71 | 52.61 | 52.70 | 42,283 | +0.38(+0.73%) |