Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.77 | 45.31 | 44.68 | 44.99 | 105,451 | +0.47(+1.04%) |
Sep 29, 2016 | 44.71 | 44.85 | 44.45 | 44.52 | 54,324 | -0.32(-0.71%) |
Sep 28, 2016 | 44.47 | 44.90 | 44.46 | 44.84 | 105,092 | +0.39(+0.87%) |
Sep 27, 2016 | 44.36 | 44.55 | 44.11 | 44.45 | 93,493 | +0.22(+0.50%) |
Sep 26, 2016 | 44.60 | 44.77 | 44.02 | 44.23 | 138,059 | -0.65(-1.44%) |
Sep 23, 2016 | 45.52 | 45.52 | 44.87 | 44.88 | 184,045 | -0.64(-1.40%) |
Sep 22, 2016 | 45.71 | 45.85 | 45.42 | 45.52 | 181,420 | +0.22(+0.49%) |
Sep 21, 2016 | 44.93 | 45.34 | 44.83 | 45.29 | 84,291 | +0.70(+1.56%) |
Sep 20, 2016 | 44.72 | 44.87 | 44.26 | 44.60 | 246,726 | +0.16(+0.37%) |
Sep 19, 2016 | 44.11 | 44.79 | 44.09 | 44.43 | 52,752 | +0.63(+1.44%) |
Sep 16, 2016 | 44.06 | 44.06 | 43.59 | 43.80 | 149,619 | -0.20(-0.46%) |
Sep 15, 2016 | 43.49 | 44.02 | 43.07 | 44.01 | 44,997 | +0.63(+1.45%) |
Sep 14, 2016 | 43.87 | 43.87 | 43.19 | 43.38 | 64,182 | -0.28(-0.64%) |
Sep 13, 2016 | 43.73 | 44.19 | 43.38 | 43.66 | 86,347 | -0.48(-1.10%) |
Sep 12, 2016 | 43.41 | 44.30 | 43.36 | 44.14 | 81,003 | +0.52(+1.20%) |
Sep 09, 2016 | 44.29 | 44.35 | 43.61 | 43.62 | 88,659 | -1.11(-2.49%) |
Sep 08, 2016 | 44.92 | 44.99 | 44.54 | 44.73 | 68,890 | -0.24(-0.54%) |
Sep 07, 2016 | 44.89 | 44.99 | 44.53 | 44.98 | 67,423 | +0.42(+0.93%) |
Sep 06, 2016 | 44.68 | 44.71 | 44.23 | 44.56 | 69,569 | +0.09(+0.20%) |
Sep 02, 2016 | 44.28 | 44.47 | 44.47 | 44.47 | 102,644 | +0.54(+1.23%) |
Sep 01, 2016 | 43.72 | 44.07 | 43.10 | 43.93 | 107,101 | +0.28(+0.64%) |
Aug 31, 2016 | 43.87 | 44.03 | 43.18 | 43.65 | 90,545 | -0.31(-0.70%) |
Aug 30, 2016 | 44.06 | 44.28 | 43.77 | 43.96 | 75,833 | -0.07(-0.15%) |
Aug 29, 2016 | 43.63 | 44.18 | 43.50 | 44.03 | 57,407 | +0.29(+0.66%) |
Aug 26, 2016 | 44.05 | 44.40 | 43.53 | 43.74 | 56,768 | -0.27(-0.62%) |
Aug 25, 2016 | 43.70 | 44.04 | 43.53 | 44.01 | 53,525 | +0.28(+0.64%) |
Aug 24, 2016 | 43.84 | 44.11 | 43.62 | 43.73 | 53,944 | -0.13(-0.29%) |
Aug 23, 2016 | 43.65 | 44.09 | 43.49 | 43.85 | 95,603 | +0.43(+0.98%) |
Aug 22, 2016 | 43.12 | 43.50 | 43.03 | 43.43 | 58,607 | +0.03(+0.07%) |
Aug 19, 2016 | 43.26 | 44.03 | 43.04 | 43.40 | 67,781 | -0.06(-0.13%) |
Aug 18, 2016 | 43.28 | 43.51 | 43.02 | 43.46 | 61,431 | +0.18(+0.42%) |
Aug 17, 2016 | 43.09 | 43.49 | 42.96 | 43.27 | 61,810 | -0.02(-0.04%) |
Aug 16, 2016 | 43.36 | 43.44 | 43.15 | 43.29 | 51,590 | -0.15(-0.36%) |
Aug 15, 2016 | 42.92 | 43.49 | 42.89 | 43.45 | 50,194 | +0.68(+1.58%) |
Aug 12, 2016 | 42.53 | 42.90 | 42.40 | 42.77 | 55,368 | +0.20(+0.48%) |
Aug 11, 2016 | 42.11 | 42.73 | 42.11 | 42.57 | 116,194 | +0.56(+1.34%) |
Aug 10, 2016 | 42.05 | 42.10 | 41.57 | 42.01 | 55,055 | +0.07(+0.16%) |
Aug 09, 2016 | 42.18 | 42.19 | 41.84 | 41.94 | 53,750 | -0.09(-0.21%) |
Aug 08, 2016 | 42.06 | 42.12 | 41.86 | 42.02 | 69,183 | +0.06(+0.14%) |
Aug 05, 2016 | 41.54 | 42.43 | 41.54 | 41.97 | 100,975 | +0.50(+1.21%) |
Aug 04, 2016 | 41.53 | 42.10 | 41.35 | 41.46 | 81,432 | -0.11(-0.26%) |
Aug 03, 2016 | 41.82 | 42.00 | 40.80 | 41.57 | 144,668 | +0.10(+0.23%) |
Aug 02, 2016 | 41.42 | 42.00 | 41.30 | 41.47 | 135,799 | -0.14(-0.33%) |
Aug 01, 2016 | 41.09 | 41.87 | 40.80 | 41.61 | 83,295 | +0.64(+1.56%) |
Jul 29, 2016 | 41.44 | 41.44 | 40.81 | 40.97 | 120,966 | -0.58(-1.40%) |
Jul 28, 2016 | 41.24 | 41.60 | 41.07 | 41.55 | 93,447 | +0.11(+0.26%) |
Jul 27, 2016 | 41.05 | 41.49 | 40.96 | 41.44 | 58,046 | +0.37(+0.89%) |
Jul 26, 2016 | 40.92 | 41.25 | 40.65 | 41.08 | 43,704 | +0.29(+0.71%) |
Jul 25, 2016 | 40.93 | 41.33 | 40.62 | 40.79 | 50,467 | -0.26(-0.64%) |
Jul 22, 2016 | 40.73 | 41.21 | 40.71 | 41.05 | 58,180 | +0.23(+0.57%) |
Jul 21, 2016 | 40.92 | 41.41 | 40.65 | 40.82 | 74,004 | -0.30(-0.73%) |
Jul 20, 2016 | 40.93 | 41.34 | 40.82 | 41.12 | 43,274 | +0.26(+0.64%) |
Jul 19, 2016 | 41.04 | 41.26 | 40.80 | 40.85 | 45,363 | -0.21(-0.52%) |
Jul 18, 2016 | 41.13 | 41.35 | 40.88 | 41.07 | 61,017 | -0.14(-0.33%) |
Jul 15, 2016 | 41.12 | 41.34 | 40.66 | 41.20 | 57,580 | +0.38(+0.92%) |
Jul 14, 2016 | 41.06 | 41.23 | 40.80 | 40.83 | 57,254 | -0.11(-0.26%) |
Jul 13, 2016 | 41.06 | 41.24 | 40.75 | 40.93 | 69,584 | +0.08(+0.19%) |
Jul 12, 2016 | 40.42 | 41.12 | 40.42 | 40.85 | 65,350 | +0.50(+1.25%) |
Jul 11, 2016 | 39.78 | 40.39 | 39.78 | 40.35 | 78,368 | +0.52(+1.31%) |
Jul 08, 2016 | 39.12 | 39.90 | 39.07 | 39.83 | 81,611 | +1.05(+2.72%) |
Jul 07, 2016 | 38.52 | 39.03 | 38.49 | 38.77 | 105,726 | +0.24(+0.63%) |
Jul 06, 2016 | 38.80 | 38.85 | 38.45 | 38.53 | 91,826 | -0.38(-0.97%) |
Jul 05, 2016 | 38.52 | 39.22 | 38.46 | 38.91 | 105,746 | +0.12(+0.30%) |