Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.28 | 47.01 | 46.06 | 46.83 | 546,555 | +0.77(+1.67%) |
Sep 29, 2016 | 46.60 | 46.73 | 45.70 | 46.06 | 526,518 | -0.67(-1.44%) |
Sep 28, 2016 | 46.99 | 48.05 | 46.60 | 46.73 | 1,149,459 | -0.02(-0.04%) |
Sep 27, 2016 | 45.04 | 46.85 | 45.04 | 46.75 | 866,592 | +1.84(+4.10%) |
Sep 26, 2016 | 45.41 | 45.68 | 44.64 | 44.91 | 549,211 | -0.86(-1.87%) |
Sep 23, 2016 | 45.52 | 45.52 | 44.90 | 45.77 | 556,483 | +0.13(+0.30%) |
Sep 22, 2016 | 45.20 | 45.95 | 44.70 | 45.63 | 507,967 | +0.66(+1.48%) |
Sep 21, 2016 | 44.91 | 45.11 | 44.27 | 44.97 | 404,639 | +0.21(+0.47%) |
Sep 20, 2016 | 45.26 | 45.26 | 44.35 | 44.76 | 386,641 | -0.13(-0.30%) |
Sep 19, 2016 | 44.67 | 45.41 | 44.49 | 44.89 | 574,084 | +0.22(+0.50%) |
Sep 16, 2016 | 44.94 | 44.97 | 44.17 | 44.67 | 1,402,956 | -0.33(-0.73%) |
Sep 15, 2016 | 44.92 | 45.40 | 44.47 | 45.00 | 452,157 | +0.21(+0.47%) |
Sep 14, 2016 | 45.41 | 45.95 | 44.63 | 44.78 | 575,642 | -0.60(-1.32%) |
Sep 13, 2016 | 46.05 | 46.21 | 44.93 | 45.38 | 514,751 | -0.54(-1.17%) |
Sep 12, 2016 | 45.13 | 46.13 | 44.38 | 45.92 | 703,303 | +0.52(+1.15%) |
Sep 09, 2016 | 46.90 | 46.99 | 45.23 | 45.40 | 569,044 | -1.80(-3.82%) |
Sep 08, 2016 | 47.46 | 47.90 | 47.07 | 47.20 | 629,874 | -0.25(-0.53%) |
Sep 07, 2016 | 46.46 | 47.93 | 46.32 | 47.45 | 766,330 | +1.19(+2.58%) |
Sep 06, 2016 | 46.16 | 46.26 | 45.50 | 46.26 | 463,652 | +0.40(+0.86%) |
Sep 02, 2016 | 45.49 | 45.86 | 45.86 | 45.86 | 602,172 | +0.30(+0.66%) |
Sep 01, 2016 | 45.50 | 45.81 | 44.75 | 45.56 | 577,312 | +0.30(+0.66%) |
Aug 31, 2016 | 45.26 | 45.37 | 44.36 | 45.27 | 712,058 | +0.25(+0.56%) |
Aug 30, 2016 | 44.19 | 45.38 | 44.13 | 45.02 | 535,283 | +0.83(+1.88%) |
Aug 29, 2016 | 43.60 | 44.29 | 43.60 | 44.19 | 346,209 | +0.44(+1.01%) |
Aug 26, 2016 | 44.35 | 44.39 | 43.44 | 43.74 | 393,495 | -0.49(-1.11%) |
Aug 25, 2016 | 44.00 | 44.52 | 43.84 | 44.23 | 437,734 | +0.20(+0.46%) |
Aug 24, 2016 | 43.75 | 44.32 | 43.62 | 44.03 | 407,761 | +0.33(+0.75%) |
Aug 23, 2016 | 43.60 | 44.06 | 43.36 | 43.70 | 358,251 | +0.28(+0.64%) |
Aug 22, 2016 | 43.05 | 43.65 | 42.84 | 43.43 | 479,064 | +0.00(+0.00%) |
Aug 19, 2016 | 43.47 | 44.08 | 43.03 | 43.43 | 537,699 | -0.05(-0.11%) |
Aug 18, 2016 | 42.89 | 43.60 | 42.44 | 43.47 | 475,720 | +0.46(+1.08%) |
Aug 17, 2016 | 42.80 | 43.18 | 42.39 | 43.01 | 321,257 | +0.38(+0.88%) |
Aug 16, 2016 | 43.02 | 43.17 | 42.59 | 42.64 | 230,475 | -0.47(-1.10%) |
Aug 15, 2016 | 42.92 | 43.46 | 42.69 | 43.11 | 300,679 | +0.26(+0.61%) |
Aug 12, 2016 | 42.81 | 43.49 | 42.73 | 42.85 | 348,783 | +0.04(+0.09%) |
Aug 11, 2016 | 43.02 | 43.47 | 42.60 | 42.81 | 502,246 | -0.07(-0.16%) |
Aug 10, 2016 | 42.86 | 43.27 | 42.35 | 42.88 | 324,301 | -0.02(-0.04%) |
Aug 09, 2016 | 43.37 | 43.82 | 42.86 | 42.90 | 425,502 | -0.41(-0.96%) |
Aug 08, 2016 | 43.95 | 44.50 | 43.17 | 43.31 | 482,449 | -0.78(-1.77%) |
Aug 05, 2016 | 43.24 | 44.23 | 42.98 | 44.09 | 632,913 | +1.18(+2.74%) |
Aug 04, 2016 | 43.00 | 43.62 | 42.71 | 42.91 | 598,424 | -0.10(-0.22%) |
Aug 03, 2016 | 43.07 | 43.37 | 42.40 | 43.01 | 550,725 | -0.07(-0.16%) |
Aug 02, 2016 | 44.23 | 44.23 | 42.29 | 43.08 | 1,115,947 | -1.03(-2.34%) |
Aug 01, 2016 | 43.97 | 44.20 | 43.39 | 44.11 | 519,400 | +0.24(+0.55%) |
Jul 29, 2016 | 44.26 | 45.00 | 43.78 | 43.87 | 768,109 | -0.21(-0.48%) |
Jul 28, 2016 | 44.26 | 44.43 | 43.37 | 44.08 | 437,930 | -0.13(-0.28%) |
Jul 27, 2016 | 44.65 | 44.71 | 44.11 | 44.21 | 721,046 | -0.42(-0.95%) |
Jul 26, 2016 | 44.44 | 44.80 | 43.59 | 44.63 | 886,182 | +1.06(+2.43%) |
Jul 25, 2016 | 45.05 | 45.05 | 43.50 | 43.57 | 1,206,121 | -1.00(-2.25%) |
Jul 22, 2016 | 41.97 | 45.21 | 41.91 | 44.57 | 2,239,319 | +2.68(+6.39%) |
Jul 21, 2016 | 41.51 | 42.15 | 40.68 | 41.89 | 1,484,724 | -0.27(-0.64%) |
Jul 20, 2016 | 42.63 | 43.21 | 41.92 | 42.16 | 918,850 | -0.21(-0.50%) |
Jul 19, 2016 | 42.62 | 42.68 | 42.16 | 42.38 | 578,816 | -0.47(-1.10%) |
Jul 18, 2016 | 43.08 | 44.77 | 42.73 | 42.85 | 483,452 | +0.04(+0.09%) |
Jul 15, 2016 | 42.70 | 43.31 | 42.01 | 42.81 | 1,092,789 | +0.07(+0.16%) |
Jul 14, 2016 | 42.40 | 43.10 | 42.22 | 42.74 | 647,077 | +0.49(+1.16%) |
Jul 13, 2016 | 42.79 | 42.87 | 41.72 | 42.25 | 723,432 | -0.17(-0.41%) |
Jul 12, 2016 | 42.53 | 43.09 | 41.95 | 42.42 | 1,391,309 | +0.70(+1.69%) |
Jul 11, 2016 | 41.23 | 41.85 | 40.79 | 41.72 | 1,027,408 | +1.01(+2.49%) |
Jul 08, 2016 | 39.66 | 41.33 | 38.95 | 40.71 | 1,511,478 | +1.75(+4.50%) |
Jul 07, 2016 | 37.83 | 39.45 | 37.76 | 38.95 | 1,030,808 | +2.26(+6.17%) |
Jul 05, 2016 | 36.63 | 36.82 | 36.08 | 36.69 | 557,797 | -0.17(-0.47%) |