Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.25 | 49.98 | 49.00 | 49.68 | 725,282 | +1.05(+2.17%) |
Sep 29, 2016 | 49.32 | 49.43 | 48.30 | 48.63 | 341,305 | -0.69(-1.40%) |
Sep 28, 2016 | 48.52 | 49.37 | 48.46 | 49.32 | 759,855 | +1.31(+2.73%) |
Sep 27, 2016 | 47.97 | 48.52 | 47.76 | 48.01 | 367,618 | -0.21(-0.44%) |
Sep 26, 2016 | 48.10 | 48.27 | 47.95 | 48.22 | 367,985 | +0.11(+0.24%) |
Sep 23, 2016 | 48.52 | 48.81 | 48.06 | 48.10 | 493,073 | -0.30(-0.61%) |
Sep 22, 2016 | 48.30 | 48.49 | 48.09 | 48.40 | 714,694 | +1.37(+2.91%) |
Sep 21, 2016 | 46.50 | 47.09 | 46.26 | 47.03 | 493,435 | +1.47(+3.22%) |
Sep 20, 2016 | 45.49 | 45.63 | 45.27 | 45.57 | 211,829 | -0.15(-0.34%) |
Sep 19, 2016 | 45.56 | 45.91 | 45.51 | 45.72 | 213,877 | +1.03(+2.32%) |
Sep 16, 2016 | 44.59 | 44.83 | 44.44 | 44.68 | 506,466 | -1.15(-2.51%) |
Sep 15, 2016 | 44.97 | 45.96 | 44.91 | 45.83 | 228,689 | +0.36(+0.80%) |
Sep 14, 2016 | 45.52 | 45.84 | 45.40 | 45.47 | 168,465 | -0.11(-0.23%) |
Sep 13, 2016 | 46.08 | 46.33 | 45.42 | 45.57 | 290,526 | -1.02(-2.18%) |
Sep 12, 2016 | 45.36 | 46.70 | 45.31 | 46.59 | 394,337 | +0.42(+0.91%) |
Sep 09, 2016 | 47.15 | 47.21 | 46.17 | 46.17 | 508,253 | -1.22(-2.57%) |
Sep 08, 2016 | 47.03 | 47.62 | 46.88 | 47.39 | 385,150 | -0.28(-0.58%) |
Sep 07, 2016 | 47.46 | 47.98 | 47.22 | 47.66 | 406,567 | +1.04(+2.24%) |
Sep 06, 2016 | 46.22 | 46.67 | 46.22 | 46.62 | 380,234 | +0.16(+0.35%) |
Sep 02, 2016 | 46.22 | 46.46 | 46.46 | 46.46 | 447,144 | +0.17(+0.37%) |
Sep 01, 2016 | 46.24 | 46.54 | 45.91 | 46.28 | 319,383 | +0.17(+0.37%) |
Aug 31, 2016 | 46.16 | 46.45 | 45.94 | 46.11 | 761,254 | -0.39(-0.84%) |
Aug 30, 2016 | 46.35 | 46.55 | 46.31 | 46.50 | 410,111 | -0.11(-0.25%) |
Aug 29, 2016 | 46.36 | 46.72 | 46.12 | 46.62 | 345,593 | -0.07(-0.14%) |
Aug 26, 2016 | 46.31 | 46.88 | 46.24 | 46.69 | 923,414 | +0.33(+0.70%) |
Aug 25, 2016 | 46.02 | 46.39 | 46.02 | 46.36 | 257,524 | -0.12(-0.27%) |
Aug 24, 2016 | 46.46 | 46.60 | 46.33 | 46.48 | 318,516 | -0.56(-1.18%) |
Aug 23, 2016 | 46.82 | 47.04 | 46.59 | 47.04 | 520,144 | +0.67(+1.45%) |
Aug 22, 2016 | 45.75 | 46.51 | 45.72 | 46.37 | 491,324 | +0.01(+0.02%) |
Aug 19, 2016 | 45.43 | 46.36 | 45.35 | 46.36 | 636,069 | -0.25(-0.53%) |
Aug 18, 2016 | 46.03 | 46.61 | 45.94 | 46.61 | 355,719 | +0.27(+0.58%) |
Aug 17, 2016 | 45.61 | 46.35 | 45.57 | 46.34 | 527,621 | +0.43(+0.94%) |
Aug 16, 2016 | 45.86 | 46.09 | 45.57 | 45.91 | 346,167 | -0.72(-1.54%) |
Aug 15, 2016 | 46.37 | 46.65 | 46.37 | 46.63 | 156,711 | +0.26(+0.56%) |
Aug 12, 2016 | 46.32 | 46.55 | 46.23 | 46.37 | 326,774 | +0.34(+0.75%) |
Aug 11, 2016 | 46.04 | 46.18 | 45.80 | 46.02 | 221,859 | +0.10(+0.21%) |
Aug 10, 2016 | 45.91 | 46.09 | 45.73 | 45.93 | 372,169 | +0.47(+1.03%) |
Aug 09, 2016 | 45.52 | 45.80 | 45.22 | 45.46 | 424,449 | +0.01(+0.02%) |
Aug 08, 2016 | 45.39 | 45.55 | 45.10 | 45.45 | 1,524,788 | +0.55(+1.22%) |
Aug 05, 2016 | 45.02 | 45.11 | 44.83 | 44.90 | 330,427 | +0.21(+0.47%) |
Aug 04, 2016 | 44.74 | 45.05 | 44.42 | 44.69 | 515,669 | -0.22(-0.49%) |
Aug 03, 2016 | 44.47 | 45.24 | 44.43 | 44.91 | 812,138 | +0.36(+0.82%) |
Aug 02, 2016 | 43.68 | 45.10 | 43.10 | 44.55 | 1,982,120 | +0.70(+1.59%) |
Aug 01, 2016 | 43.13 | 43.89 | 42.96 | 43.85 | 1,003,845 | +0.58(+1.35%) |
Jul 29, 2016 | 43.15 | 43.28 | 42.79 | 43.27 | 781,365 | +0.94(+2.22%) |
Jul 28, 2016 | 42.87 | 42.88 | 41.82 | 42.33 | 537,836 | -0.56(-1.30%) |
Jul 27, 2016 | 42.92 | 43.10 | 42.57 | 42.88 | 654,251 | +1.12(+2.68%) |
Jul 26, 2016 | 41.44 | 42.01 | 41.44 | 41.76 | 224,243 | +0.12(+0.30%) |
Jul 25, 2016 | 41.36 | 41.78 | 41.13 | 41.64 | 362,826 | +0.53(+1.28%) |
Jul 22, 2016 | 41.02 | 41.19 | 40.86 | 41.11 | 244,936 | +0.23(+0.56%) |
Jul 21, 2016 | 40.48 | 41.04 | 40.47 | 40.88 | 552,568 | +0.52(+1.28%) |
Jul 20, 2016 | 40.51 | 40.57 | 40.23 | 40.36 | 260,368 | +0.00(+0.00%) |
Jul 19, 2016 | 40.06 | 40.57 | 40.02 | 40.36 | 219,191 | -0.07(-0.17%) |
Jul 18, 2016 | 40.50 | 40.87 | 40.29 | 40.43 | 464,120 | -0.15(-0.38%) |
Jul 15, 2016 | 40.75 | 40.80 | 40.57 | 40.58 | 132,617 | -0.42(-1.03%) |
Jul 14, 2016 | 40.91 | 41.18 | 40.76 | 41.01 | 240,307 | +0.70(+1.73%) |
Jul 13, 2016 | 40.90 | 40.93 | 40.12 | 40.31 | 341,451 | -0.47(-1.15%) |
Jul 12, 2016 | 41.03 | 41.16 | 40.77 | 40.78 | 354,772 | +0.52(+1.28%) |
Jul 11, 2016 | 40.56 | 40.57 | 40.20 | 40.26 | 452,298 | +0.75(+1.89%) |
Jul 08, 2016 | 39.23 | 40.19 | 37.87 | 39.51 | 728,495 | +1.64(+4.32%) |
Jul 07, 2016 | 38.12 | 38.53 | 37.83 | 37.87 | 496,497 | -0.53(-1.37%) |
Jul 06, 2016 | 37.26 | 38.41 | 37.16 | 38.40 | 800,984 | +0.10(+0.25%) |
Jul 05, 2016 | 39.21 | 39.24 | 38.12 | 38.30 | 624,198 | -1.43(-3.59%) |