Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.44 | 41.72 | 41.39 | 41.62 | 164,029 | +0.43(+1.04%) |
Sep 29, 2016 | 41.51 | 41.67 | 41.02 | 41.19 | 284,651 | -0.49(-1.17%) |
Sep 28, 2016 | 41.38 | 41.69 | 41.21 | 41.68 | 136,631 | +0.55(+1.34%) |
Sep 27, 2016 | 40.73 | 41.16 | 40.64 | 41.13 | 39,886 | -0.14(-0.33%) |
Sep 26, 2016 | 41.32 | 41.45 | 41.27 | 41.27 | 345,305 | -0.29(-0.71%) |
Sep 23, 2016 | 41.49 | 41.67 | 41.49 | 41.56 | 61,084 | -0.22(-0.52%) |
Sep 22, 2016 | 41.82 | 41.97 | 41.70 | 41.78 | 149,672 | +0.41(+1.00%) |
Sep 21, 2016 | 41.03 | 41.38 | 40.90 | 41.37 | 96,257 | +0.48(+1.17%) |
Sep 20, 2016 | 40.97 | 41.01 | 40.83 | 40.89 | 65,244 | -0.08(-0.20%) |
Sep 19, 2016 | 41.05 | 41.16 | 40.88 | 40.97 | 53,429 | +0.12(+0.29%) |
Sep 16, 2016 | 40.83 | 40.95 | 40.76 | 40.85 | 66,295 | -0.51(-1.23%) |
Sep 15, 2016 | 41.04 | 41.41 | 41.04 | 41.36 | 26,767 | +0.29(+0.71%) |
Sep 14, 2016 | 41.14 | 41.28 | 40.98 | 41.07 | 50,329 | +0.06(+0.15%) |
Sep 13, 2016 | 41.28 | 41.31 | 40.89 | 41.01 | 150,494 | -0.85(-2.04%) |
Sep 12, 2016 | 41.13 | 41.87 | 41.10 | 41.86 | 186,771 | +0.23(+0.56%) |
Sep 09, 2016 | 42.15 | 42.15 | 41.63 | 41.63 | 98,853 | -0.91(-2.15%) |
Sep 08, 2016 | 42.49 | 42.65 | 42.42 | 42.54 | 93,560 | +0.23(+0.55%) |
Sep 07, 2016 | 42.32 | 42.41 | 42.21 | 42.31 | 44,280 | +0.07(+0.16%) |
Sep 06, 2016 | 41.97 | 42.30 | 41.97 | 42.24 | 80,339 | +0.55(+1.31%) |
Sep 02, 2016 | 41.68 | 41.70 | 41.70 | 41.70 | 88,269 | +0.22(+0.54%) |
Sep 01, 2016 | 41.36 | 41.50 | 41.26 | 41.47 | 53,020 | +0.60(+1.47%) |
Aug 31, 2016 | 40.86 | 40.98 | 40.77 | 40.87 | 64,870 | -0.02(-0.04%) |
Aug 30, 2016 | 41.01 | 41.06 | 40.85 | 40.89 | 95,569 | -0.22(-0.53%) |
Aug 29, 2016 | 40.81 | 41.10 | 40.80 | 41.10 | 115,166 | +0.16(+0.40%) |
Aug 26, 2016 | 41.37 | 41.74 | 40.79 | 40.94 | 96,908 | -0.26(-0.64%) |
Aug 25, 2016 | 41.30 | 41.34 | 41.16 | 41.20 | 51,049 | -0.35(-0.85%) |
Aug 24, 2016 | 41.68 | 41.76 | 41.54 | 41.55 | 67,524 | +0.08(+0.20%) |
Aug 23, 2016 | 41.55 | 41.67 | 41.44 | 41.47 | 94,631 | +0.21(+0.51%) |
Aug 22, 2016 | 41.16 | 41.29 | 41.02 | 41.26 | 114,827 | +0.13(+0.33%) |
Aug 19, 2016 | 40.95 | 41.16 | 40.92 | 41.13 | 57,456 | -0.28(-0.67%) |
Aug 18, 2016 | 41.15 | 41.40 | 41.14 | 41.40 | 47,116 | +0.52(+1.28%) |
Aug 17, 2016 | 40.80 | 41.02 | 40.60 | 40.88 | 79,159 | -0.10(-0.24%) |
Aug 16, 2016 | 41.13 | 41.19 | 40.97 | 40.98 | 101,642 | +0.02(+0.05%) |
Aug 15, 2016 | 40.89 | 41.09 | 40.89 | 40.95 | 57,356 | +0.01(+0.02%) |
Aug 12, 2016 | 41.16 | 41.16 | 40.89 | 40.95 | 48,281 | +0.08(+0.20%) |
Aug 11, 2016 | 40.83 | 41.05 | 40.81 | 40.86 | 87,298 | +0.17(+0.42%) |
Aug 10, 2016 | 40.66 | 40.74 | 40.66 | 40.69 | 101,636 | +0.22(+0.56%) |
Aug 09, 2016 | 40.33 | 40.60 | 40.33 | 40.47 | 251,749 | +0.28(+0.69%) |
Aug 08, 2016 | 40.22 | 40.22 | 40.03 | 40.19 | 52,303 | +0.16(+0.41%) |
Aug 05, 2016 | 39.81 | 40.09 | 39.81 | 40.03 | 44,574 | +0.17(+0.43%) |
Aug 04, 2016 | 39.78 | 39.89 | 39.75 | 39.85 | 76,297 | +0.13(+0.32%) |
Aug 03, 2016 | 39.63 | 39.73 | 39.55 | 39.73 | 49,117 | -0.30(-0.75%) |
Aug 02, 2016 | 40.04 | 40.09 | 39.90 | 40.03 | 161,506 | -0.02(-0.04%) |
Aug 01, 2016 | 40.27 | 40.31 | 40.00 | 40.04 | 115,113 | -0.61(-1.51%) |
Jul 29, 2016 | 40.59 | 40.72 | 40.41 | 40.65 | 70,809 | +0.25(+0.63%) |
Jul 28, 2016 | 40.27 | 40.41 | 40.17 | 40.40 | 664,159 | +0.22(+0.56%) |
Jul 27, 2016 | 40.00 | 40.32 | 39.72 | 40.18 | 149,561 | +0.62(+1.57%) |
Jul 26, 2016 | 39.46 | 39.61 | 39.43 | 39.55 | 76,670 | +0.02(+0.06%) |
Jul 25, 2016 | 39.46 | 39.59 | 39.36 | 39.53 | 301,428 | +0.32(+0.82%) |
Jul 22, 2016 | 39.34 | 39.37 | 39.18 | 39.21 | 86,733 | -0.14(-0.36%) |
Jul 21, 2016 | 39.32 | 39.58 | 39.31 | 39.35 | 103,143 | +0.09(+0.23%) |
Jul 20, 2016 | 39.16 | 39.43 | 39.16 | 39.26 | 193,239 | +0.36(+0.92%) |
Jul 19, 2016 | 38.89 | 38.94 | 38.74 | 38.90 | 67,417 | -0.20(-0.52%) |
Jul 18, 2016 | 39.01 | 39.26 | 38.94 | 39.10 | 101,515 | +0.22(+0.58%) |
Jul 15, 2016 | 38.87 | 38.98 | 38.69 | 38.88 | 230,371 | -0.27(-0.69%) |
Jul 14, 2016 | 39.00 | 39.29 | 39.00 | 39.15 | 429,913 | +0.43(+1.12%) |
Jul 13, 2016 | 38.92 | 39.04 | 38.72 | 38.72 | 571,633 | -0.07(-0.19%) |
Jul 12, 2016 | 38.66 | 39.01 | 38.66 | 38.79 | 301,150 | +0.79(+2.07%) |
Jul 11, 2016 | 37.91 | 38.16 | 37.85 | 38.00 | 153,762 | +0.79(+2.11%) |
Jul 08, 2016 | 37.11 | 36.48 | 36.48 | 37.22 | 175,807 | +0.74(+2.03%) |
Jul 07, 2016 | 36.76 | 36.89 | 36.32 | 36.48 | 209,947 | +0.01(+0.02%) |
Jul 06, 2016 | 36.07 | 36.47 | 35.82 | 36.47 | 425,127 | -0.07(-0.18%) |
Jul 05, 2016 | 36.97 | 37.00 | 36.43 | 36.54 | 654,111 | -1.80(-4.69%) |