Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.99 | 45.57 | 43.94 | 45.44 | 25,315 | +1.82(+4.17%) |
Sep 29, 2016 | 44.90 | 45.39 | 43.61 | 43.62 | 13,319 | -1.11(-2.48%) |
Sep 28, 2016 | 45.57 | 45.57 | 44.67 | 44.73 | 13,437 | -0.37(-0.82%) |
Sep 27, 2016 | 44.93 | 45.58 | 44.62 | 45.10 | 10,397 | +0.54(+1.21%) |
Sep 26, 2016 | 44.51 | 44.92 | 44.46 | 44.56 | 4,932 | -0.04(-0.09%) |
Sep 23, 2016 | 44.98 | 44.98 | 44.42 | 44.60 | 10,658 | -0.22(-0.49%) |
Sep 22, 2016 | 45.19 | 45.63 | 44.78 | 44.82 | 13,151 | -0.17(-0.38%) |
Sep 21, 2016 | 44.33 | 45.35 | 44.33 | 44.99 | 18,520 | -0.08(-0.18%) |
Sep 20, 2016 | 43.97 | 45.60 | 43.91 | 45.07 | 28,600 | +1.43(+3.28%) |
Sep 19, 2016 | 43.97 | 44.14 | 43.40 | 43.64 | 9,721 | +0.01(+0.02%) |
Sep 16, 2016 | 44.46 | 44.46 | 43.33 | 43.63 | 16,754 | -0.63(-1.42%) |
Sep 15, 2016 | 43.36 | 44.49 | 43.16 | 44.26 | 10,593 | +1.37(+3.19%) |
Sep 14, 2016 | 42.89 | 43.50 | 42.89 | 42.89 | 17,308 | +0.07(+0.16%) |
Sep 13, 2016 | 42.75 | 43.00 | 42.50 | 42.82 | 30,747 | +0.27(+0.63%) |
Sep 12, 2016 | 42.19 | 43.11 | 42.18 | 42.55 | 9,894 | -0.01(-0.02%) |
Sep 09, 2016 | 42.89 | 43.04 | 42.25 | 42.56 | 16,812 | -0.33(-0.77%) |
Sep 08, 2016 | 43.06 | 43.06 | 42.25 | 42.89 | 9,487 | +0.03(+0.07%) |
Sep 07, 2016 | 42.54 | 43.06 | 42.00 | 42.86 | 75,082 | +0.30(+0.70%) |
Sep 06, 2016 | 43.99 | 43.99 | 42.54 | 42.56 | 19,312 | -0.74(-1.71%) |
Sep 02, 2016 | 43.30 | 43.30 | 43.30 | 0 | +0.95(+2.24%) | |
Sep 01, 2016 | 41.84 | 42.37 | 41.81 | 42.35 | 11,582 | +0.42(+1.00%) |
Aug 31, 2016 | 42.10 | 42.26 | 41.35 | 41.93 | 23,114 | -0.07(-0.17%) |
Aug 30, 2016 | 42.27 | 42.75 | 42.00 | 42.00 | 27,459 | -0.11(-0.26%) |
Aug 29, 2016 | 41.70 | 42.28 | 41.01 | 42.11 | 25,986 | +0.36(+0.86%) |
Aug 26, 2016 | 41.63 | 41.97 | 41.51 | 41.75 | 12,097 | +0.20(+0.48%) |
Aug 25, 2016 | 41.39 | 41.63 | 41.25 | 41.55 | 5,305 | +0.13(+0.31%) |
Aug 24, 2016 | 40.37 | 41.49 | 40.29 | 41.42 | 22,129 | +0.79(+1.94%) |
Aug 23, 2016 | 39.25 | 41.19 | 39.25 | 40.63 | 23,093 | +1.65(+4.23%) |
Aug 22, 2016 | 38.86 | 39.11 | 38.85 | 38.98 | 20,451 | -0.12(-0.31%) |
Aug 19, 2016 | 39.10 | 39.10 | 38.85 | 39.10 | 13,712 | +0.10(+0.26%) |
Aug 18, 2016 | 38.96 | 39.21 | 38.85 | 39.00 | 19,347 | +0.15(+0.39%) |
Aug 17, 2016 | 39.00 | 39.44 | 38.70 | 38.85 | 13,917 | -0.30(-0.77%) |
Aug 16, 2016 | 39.25 | 39.74 | 38.75 | 39.15 | 34,949 | -0.12(-0.31%) |
Aug 15, 2016 | 40.00 | 40.00 | 39.27 | 39.27 | 12,984 | -0.72(-1.80%) |
Aug 12, 2016 | 39.61 | 40.12 | 39.61 | 39.99 | 8,695 | +0.14(+0.35%) |
Aug 11, 2016 | 40.24 | 40.29 | 39.83 | 39.85 | 13,589 | -0.27(-0.67%) |
Aug 10, 2016 | 39.53 | 40.25 | 39.35 | 40.12 | 16,752 | +0.58(+1.47%) |
Aug 09, 2016 | 39.71 | 39.99 | 39.49 | 39.54 | 35,615 | -0.05(-0.13%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.25 | 39.59 | 69,402 | -0.11(-0.28%) |
Aug 05, 2016 | 39.57 | 39.77 | 39.40 | 39.70 | 47,146 | -0.19(-0.48%) |
Aug 04, 2016 | 40.10 | 40.20 | 39.55 | 39.89 | 24,728 | -0.23(-0.57%) |
Aug 03, 2016 | 39.87 | 40.99 | 39.35 | 40.12 | 24,167 | -0.57(-1.40%) |
Aug 02, 2016 | 40.70 | 40.82 | 40.36 | 40.69 | 18,484 | -0.13(-0.32%) |
Jul 29, 2016 | 40.82 | 40.82 | 40.82 | 0 | -0.73(-1.76%) | |
Jul 28, 2016 | 41.70 | 41.77 | 41.40 | 41.55 | 21,770 | -0.31(-0.74%) |
Jul 27, 2016 | 42.21 | 42.21 | 41.71 | 41.86 | 6,732 | -0.13(-0.31%) |
Jul 26, 2016 | 41.75 | 42.00 | 41.70 | 41.99 | 7,911 | +0.00(+0.00%) |
Jul 25, 2016 | 41.65 | 42.00 | 41.55 | 41.99 | 19,527 | +0.14(+0.33%) |
Jul 22, 2016 | 41.66 | 42.19 | 41.66 | 41.85 | 17,223 | -0.25(-0.59%) |
Jul 21, 2016 | 42.12 | 42.41 | 41.90 | 42.10 | 15,531 | -0.10(-0.24%) |
Jul 20, 2016 | 42.20 | 42.44 | 41.95 | 42.20 | 26,337 | -0.19(-0.45%) |
Jul 19, 2016 | 42.21 | 42.72 | 42.21 | 42.39 | 36,678 | -0.07(-0.16%) |
Jul 18, 2016 | 43.02 | 43.10 | 42.46 | 42.46 | 11,923 | -0.03(-0.07%) |
Jul 15, 2016 | 41.87 | 43.07 | 41.87 | 42.49 | 13,528 | +0.49(+1.17%) |
Jul 14, 2016 | 42.49 | 42.49 | 41.73 | 42.00 | 8,317 | -0.40(-0.94%) |
Jul 13, 2016 | 41.50 | 42.40 | 41.50 | 42.40 | 22,953 | +0.68(+1.63%) |
Jul 12, 2016 | 42.28 | 42.28 | 41.17 | 41.72 | 31,816 | -0.19(-0.45%) |
Jul 11, 2016 | 41.99 | 42.68 | 41.51 | 41.91 | 25,365 | -0.11(-0.26%) |
Jul 08, 2016 | 43.08 | 41.99 | 42.02 | 34,710 | -1.06(-2.46%) | |
Jul 07, 2016 | 43.69 | 43.84 | 42.99 | 43.08 | 24,777 | -0.03(-0.07%) |
Jul 05, 2016 | 43.88 | 43.94 | 43.11 | 43.11 | 17,422 | -0.78(-1.78%) |