Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.48 | 42.91 | 42.30 | 42.77 | 658,657 | +0.40(+0.95%) |
Sep 29, 2016 | 43.25 | 43.25 | 42.36 | 42.37 | 548,420 | -0.71(-1.65%) |
Sep 28, 2016 | 43.70 | 43.93 | 42.68 | 43.08 | 1,117,172 | -0.87(-1.98%) |
Sep 27, 2016 | 44.44 | 44.47 | 43.57 | 43.95 | 875,703 | -0.44(-1.00%) |
Sep 26, 2016 | 44.76 | 45.16 | 44.36 | 44.40 | 1,249,352 | -0.46(-1.03%) |
Sep 23, 2016 | 44.06 | 45.19 | 44.06 | 44.86 | 1,289,951 | +0.60(+1.35%) |
Sep 22, 2016 | 43.80 | 44.68 | 43.80 | 44.26 | 1,018,181 | +0.56(+1.27%) |
Sep 21, 2016 | 42.77 | 43.74 | 42.73 | 43.71 | 1,144,298 | +1.52(+3.61%) |
Sep 20, 2016 | 42.94 | 43.06 | 42.18 | 42.18 | 542,897 | -0.54(-1.26%) |
Sep 19, 2016 | 42.69 | 42.98 | 42.44 | 42.72 | 643,552 | +0.24(+0.56%) |
Sep 16, 2016 | 42.47 | 42.67 | 42.33 | 42.48 | 706,509 | +0.02(+0.04%) |
Sep 15, 2016 | 42.40 | 42.71 | 42.23 | 42.47 | 447,979 | +0.02(+0.04%) |
Sep 14, 2016 | 42.66 | 42.86 | 42.34 | 42.45 | 512,667 | -0.28(-0.66%) |
Sep 13, 2016 | 42.78 | 43.01 | 42.55 | 42.73 | 551,729 | -0.33(-0.77%) |
Sep 12, 2016 | 42.40 | 43.12 | 42.31 | 43.06 | 451,538 | +0.49(+1.14%) |
Sep 09, 2016 | 43.12 | 43.25 | 42.58 | 42.58 | 513,776 | -0.85(-1.97%) |
Sep 08, 2016 | 43.85 | 44.00 | 43.41 | 43.43 | 526,861 | -0.58(-1.32%) |
Sep 07, 2016 | 43.67 | 44.04 | 43.51 | 44.01 | 484,664 | +0.31(+0.70%) |
Sep 06, 2016 | 43.96 | 44.03 | 43.65 | 43.71 | 372,654 | -0.11(-0.25%) |
Sep 02, 2016 | 43.84 | 43.82 | 43.82 | 43.82 | 403,999 | +0.19(+0.43%) |
Sep 01, 2016 | 44.18 | 44.23 | 43.36 | 43.63 | 697,644 | -0.30(-0.68%) |
Aug 31, 2016 | 44.27 | 44.42 | 43.80 | 43.93 | 734,556 | -0.51(-1.15%) |
Aug 30, 2016 | 44.50 | 44.60 | 44.19 | 44.44 | 485,953 | -0.22(-0.50%) |
Aug 29, 2016 | 44.82 | 45.43 | 44.59 | 44.66 | 672,347 | -0.03(-0.08%) |
Aug 26, 2016 | 45.11 | 45.12 | 44.64 | 44.70 | 709,524 | -0.28(-0.63%) |
Aug 25, 2016 | 44.69 | 45.07 | 44.69 | 44.98 | 424,976 | +0.15(+0.32%) |
Aug 24, 2016 | 45.02 | 45.16 | 44.76 | 44.83 | 506,516 | -0.04(-0.10%) |
Aug 23, 2016 | 44.71 | 44.88 | 44.50 | 44.88 | 373,979 | +0.36(+0.81%) |
Aug 22, 2016 | 44.43 | 44.77 | 44.43 | 44.52 | 380,768 | -0.01(-0.02%) |
Aug 19, 2016 | 44.85 | 44.85 | 44.45 | 44.53 | 543,466 | -0.44(-0.99%) |
Aug 18, 2016 | 44.91 | 45.23 | 44.81 | 44.97 | 770,135 | +0.22(+0.50%) |
Aug 17, 2016 | 44.35 | 44.85 | 44.24 | 44.75 | 772,331 | +0.23(+0.52%) |
Aug 16, 2016 | 44.50 | 44.88 | 44.10 | 44.52 | 1,011,627 | +0.05(+0.12%) |
Aug 15, 2016 | 43.91 | 44.58 | 43.80 | 44.47 | 1,009,751 | +0.79(+1.82%) |
Aug 12, 2016 | 43.96 | 44.18 | 43.57 | 43.67 | 831,969 | -0.29(-0.66%) |
Aug 11, 2016 | 44.00 | 44.65 | 43.63 | 43.96 | 1,098,410 | +0.38(+0.86%) |
Aug 10, 2016 | 43.64 | 43.98 | 43.53 | 43.59 | 815,983 | -0.14(-0.31%) |
Aug 09, 2016 | 43.36 | 44.17 | 43.36 | 43.72 | 679,628 | +0.21(+0.49%) |
Aug 08, 2016 | 43.38 | 43.62 | 43.19 | 43.51 | 647,153 | +0.33(+0.77%) |
Aug 05, 2016 | 42.73 | 43.53 | 42.69 | 43.18 | 1,579,758 | +0.57(+1.34%) |
Aug 04, 2016 | 43.36 | 43.46 | 42.41 | 42.61 | 1,022,252 | -0.59(-1.36%) |
Aug 03, 2016 | 43.24 | 43.53 | 42.99 | 43.19 | 798,070 | -0.03(-0.06%) |
Aug 02, 2016 | 44.50 | 44.53 | 43.06 | 43.22 | 770,076 | -1.29(-2.90%) |
Aug 01, 2016 | 43.93 | 44.61 | 43.75 | 44.51 | 840,292 | +0.52(+1.18%) |
Jul 29, 2016 | 44.49 | 44.67 | 43.60 | 43.99 | 1,385,307 | -0.39(-0.88%) |
Jul 28, 2016 | 44.79 | 45.28 | 42.96 | 44.38 | 3,443,239 | +2.07(+4.88%) |
Jul 27, 2016 | 42.92 | 43.15 | 41.91 | 42.32 | 2,452,818 | -0.60(-1.39%) |
Jul 26, 2016 | 42.86 | 43.94 | 42.41 | 42.91 | 2,205,428 | -2.11(-4.68%) |
Jul 25, 2016 | 45.04 | 45.24 | 44.56 | 45.02 | 1,211,151 | +0.09(+0.19%) |
Jul 22, 2016 | 43.75 | 45.16 | 43.75 | 44.94 | 974,255 | +1.01(+2.30%) |
Jul 21, 2016 | 43.95 | 44.08 | 43.21 | 43.92 | 457,564 | +0.10(+0.23%) |
Jul 20, 2016 | 43.66 | 43.97 | 43.49 | 43.82 | 420,425 | +0.25(+0.57%) |
Jul 19, 2016 | 43.26 | 43.72 | 43.24 | 43.58 | 593,383 | +0.15(+0.35%) |
Jul 18, 2016 | 43.22 | 43.75 | 42.54 | 43.42 | 658,343 | +0.09(+0.22%) |
Jul 15, 2016 | 43.69 | 43.98 | 43.19 | 43.33 | 986,959 | -0.26(-0.60%) |
Jul 14, 2016 | 43.15 | 43.64 | 43.15 | 43.59 | 581,859 | +0.55(+1.28%) |
Jul 13, 2016 | 43.54 | 43.65 | 43.02 | 43.04 | 399,912 | -0.24(-0.55%) |
Jul 12, 2016 | 43.31 | 43.46 | 42.89 | 43.28 | 716,715 | +0.22(+0.51%) |
Jul 11, 2016 | 42.32 | 43.13 | 42.18 | 43.06 | 645,586 | +0.79(+1.87%) |
Jul 08, 2016 | 42.03 | 42.50 | 41.91 | 42.27 | 566,274 | +0.43(+1.04%) |
Jul 07, 2016 | 41.76 | 42.02 | 41.56 | 41.83 | 721,371 | +0.94(+2.29%) |
Jul 05, 2016 | 40.62 | 41.00 | 40.54 | 40.90 | 686,550 | +0.30(+0.73%) |