Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.19 | 42.61 | 42.00 | 42.47 | 663,301 | +0.40(+0.95%) |
Sep 29, 2016 | 42.95 | 42.95 | 42.06 | 42.08 | 552,286 | -0.70(-1.65%) |
Sep 28, 2016 | 43.39 | 43.62 | 42.39 | 42.78 | 1,125,047 | -0.87(-1.98%) |
Sep 27, 2016 | 44.13 | 44.15 | 43.26 | 43.65 | 881,877 | -0.44(-1.00%) |
Sep 26, 2016 | 44.45 | 44.84 | 44.05 | 44.09 | 1,258,159 | -0.46(-1.03%) |
Sep 23, 2016 | 43.75 | 44.88 | 43.75 | 44.54 | 1,299,044 | +0.59(+1.35%) |
Sep 22, 2016 | 43.49 | 44.37 | 43.49 | 43.95 | 1,025,359 | +0.55(+1.27%) |
Sep 21, 2016 | 42.47 | 43.43 | 42.43 | 43.40 | 1,152,364 | +1.51(+3.61%) |
Sep 20, 2016 | 42.64 | 42.75 | 41.88 | 41.89 | 546,724 | -0.53(-1.26%) |
Sep 19, 2016 | 42.39 | 42.68 | 42.14 | 42.42 | 648,089 | +0.24(+0.56%) |
Sep 16, 2016 | 42.17 | 42.37 | 42.03 | 42.19 | 711,490 | +0.02(+0.04%) |
Sep 15, 2016 | 42.10 | 42.41 | 41.93 | 42.17 | 451,138 | +0.02(+0.04%) |
Sep 14, 2016 | 42.36 | 42.56 | 42.04 | 42.15 | 516,281 | -0.28(-0.66%) |
Sep 13, 2016 | 42.48 | 42.71 | 42.25 | 42.43 | 555,618 | -0.33(-0.77%) |
Sep 12, 2016 | 42.10 | 42.81 | 42.02 | 42.76 | 454,722 | +0.48(+1.14%) |
Sep 09, 2016 | 42.81 | 42.95 | 42.28 | 42.28 | 517,398 | -0.85(-1.97%) |
Sep 08, 2016 | 43.54 | 43.69 | 43.11 | 43.13 | 530,575 | -0.58(-1.32%) |
Sep 07, 2016 | 43.37 | 43.73 | 43.20 | 43.70 | 488,080 | +0.31(+0.70%) |
Sep 06, 2016 | 43.65 | 43.72 | 43.34 | 43.40 | 375,281 | -0.11(-0.25%) |
Sep 02, 2016 | 43.54 | 43.51 | 43.51 | 43.51 | 406,847 | +0.19(+0.43%) |
Sep 01, 2016 | 43.87 | 43.92 | 43.05 | 43.32 | 702,562 | -0.30(-0.68%) |
Aug 31, 2016 | 43.96 | 44.11 | 43.49 | 43.62 | 739,734 | -0.51(-1.15%) |
Aug 30, 2016 | 44.19 | 44.29 | 43.88 | 44.13 | 489,379 | -0.22(-0.50%) |
Aug 29, 2016 | 44.51 | 45.11 | 44.27 | 44.35 | 677,087 | -0.03(-0.08%) |
Aug 26, 2016 | 44.79 | 44.80 | 44.32 | 44.38 | 714,526 | -0.28(-0.63%) |
Aug 25, 2016 | 44.38 | 44.76 | 44.38 | 44.66 | 427,972 | +0.14(+0.32%) |
Aug 24, 2016 | 44.71 | 44.84 | 44.45 | 44.52 | 510,087 | -0.04(-0.10%) |
Aug 23, 2016 | 44.40 | 44.57 | 44.18 | 44.56 | 376,616 | +0.36(+0.81%) |
Aug 22, 2016 | 44.12 | 44.46 | 44.12 | 44.21 | 383,452 | -0.01(-0.02%) |
Aug 19, 2016 | 44.54 | 44.54 | 44.14 | 44.21 | 547,297 | -0.44(-0.99%) |
Aug 18, 2016 | 44.60 | 44.92 | 44.49 | 44.66 | 775,565 | +0.22(+0.50%) |
Aug 17, 2016 | 44.04 | 44.54 | 43.93 | 44.43 | 777,776 | +0.23(+0.52%) |
Aug 16, 2016 | 44.19 | 44.56 | 43.79 | 44.21 | 1,018,759 | +0.05(+0.12%) |
Aug 15, 2016 | 43.60 | 44.26 | 43.49 | 44.15 | 1,016,869 | +0.79(+1.82%) |
Aug 12, 2016 | 43.65 | 43.87 | 43.26 | 43.37 | 837,834 | -0.29(-0.66%) |
Aug 11, 2016 | 43.69 | 44.33 | 43.32 | 43.65 | 1,106,153 | +0.37(+0.86%) |
Aug 10, 2016 | 43.33 | 43.67 | 43.22 | 43.28 | 821,736 | -0.14(-0.31%) |
Aug 09, 2016 | 43.05 | 43.86 | 43.05 | 43.42 | 684,419 | +0.21(+0.49%) |
Aug 08, 2016 | 43.08 | 43.31 | 42.89 | 43.20 | 651,715 | +0.33(+0.77%) |
Aug 05, 2016 | 42.43 | 43.23 | 42.39 | 42.87 | 1,590,895 | +0.57(+1.34%) |
Aug 04, 2016 | 43.06 | 43.15 | 42.11 | 42.31 | 1,029,458 | -0.58(-1.36%) |
Aug 03, 2016 | 42.94 | 43.23 | 42.69 | 42.89 | 803,696 | -0.03(-0.06%) |
Aug 02, 2016 | 44.19 | 44.22 | 42.76 | 42.92 | 775,505 | -1.28(-2.90%) |
Aug 01, 2016 | 43.62 | 44.30 | 43.44 | 44.20 | 846,216 | +0.52(+1.18%) |
Jul 29, 2016 | 44.17 | 44.36 | 43.30 | 43.68 | 1,395,072 | -0.39(-0.88%) |
Jul 28, 2016 | 44.48 | 44.97 | 42.66 | 44.07 | 3,467,513 | +2.05(+4.88%) |
Jul 27, 2016 | 42.62 | 42.85 | 41.62 | 42.02 | 2,470,109 | -0.59(-1.39%) |
Jul 26, 2016 | 42.56 | 43.63 | 42.11 | 42.61 | 2,220,976 | -2.09(-4.68%) |
Jul 25, 2016 | 44.72 | 44.93 | 44.25 | 44.71 | 1,219,689 | +0.08(+0.19%) |
Jul 22, 2016 | 43.44 | 44.84 | 43.44 | 44.62 | 981,123 | +1.00(+2.30%) |
Jul 21, 2016 | 43.64 | 43.77 | 42.91 | 43.62 | 460,789 | +0.10(+0.23%) |
Jul 20, 2016 | 43.35 | 43.66 | 43.19 | 43.52 | 423,389 | +0.24(+0.57%) |
Jul 19, 2016 | 42.96 | 43.41 | 42.94 | 43.27 | 597,566 | +0.15(+0.35%) |
Jul 18, 2016 | 42.92 | 43.45 | 42.25 | 43.12 | 662,984 | +0.09(+0.22%) |
Jul 15, 2016 | 43.39 | 43.68 | 42.89 | 43.03 | 993,917 | -0.26(-0.60%) |
Jul 14, 2016 | 42.85 | 43.34 | 42.85 | 43.29 | 585,961 | +0.55(+1.28%) |
Jul 13, 2016 | 43.24 | 43.35 | 42.72 | 42.74 | 402,731 | -0.24(-0.55%) |
Jul 12, 2016 | 43.01 | 43.15 | 42.59 | 42.97 | 721,768 | +0.22(+0.51%) |
Jul 11, 2016 | 42.02 | 42.83 | 41.89 | 42.76 | 650,137 | +0.79(+1.87%) |
Jul 08, 2016 | 41.73 | 42.21 | 41.62 | 41.97 | 570,266 | +0.43(+1.04%) |
Jul 07, 2016 | 41.47 | 41.72 | 41.27 | 41.54 | 726,456 | +0.93(+2.29%) |
Jul 05, 2016 | 40.33 | 40.71 | 40.26 | 40.61 | 691,390 | +0.30(+0.73%) |