Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.95 | 47.36 | 46.82 | 47.27 | 13,403 | +0.41(+0.88%) |
Sep 29, 2016 | 47.00 | 47.13 | 46.84 | 46.86 | 7,402 | -0.07(-0.15%) |
Sep 28, 2016 | 46.72 | 46.95 | 46.50 | 46.93 | 12,459 | +0.62(+1.33%) |
Sep 27, 2016 | 46.16 | 46.64 | 46.11 | 46.31 | 6,748 | +0.54(+1.17%) |
Sep 26, 2016 | 46.98 | 46.98 | 45.72 | 45.78 | 6,022 | -1.38(-2.93%) |
Sep 23, 2016 | 47.66 | 47.66 | 47.16 | 47.16 | 104,336 | -1.43(-2.94%) |
Sep 22, 2016 | 48.62 | 48.64 | 48.38 | 48.59 | 4,208 | +0.41(+0.85%) |
Sep 21, 2016 | 47.78 | 48.18 | 47.64 | 48.18 | 3,324 | +0.55(+1.14%) |
Sep 20, 2016 | 47.43 | 47.77 | 47.43 | 47.64 | 6,259 | +0.57(+1.22%) |
Sep 19, 2016 | 46.90 | 47.08 | 46.69 | 47.06 | 8,512 | +0.40(+0.86%) |
Sep 16, 2016 | 46.67 | 46.69 | 46.45 | 46.66 | 1,577 | +0.26(+0.57%) |
Sep 15, 2016 | 46.08 | 46.40 | 45.96 | 46.40 | 4,626 | +0.24(+0.53%) |
Sep 14, 2016 | 46.53 | 46.53 | 46.07 | 46.16 | 2,888 | -0.66(-1.41%) |
Sep 13, 2016 | 47.11 | 47.19 | 46.67 | 46.82 | 4,210 | -0.51(-1.07%) |
Sep 12, 2016 | 47.03 | 47.40 | 46.84 | 47.33 | 6,672 | +0.04(+0.08%) |
Sep 09, 2016 | 47.39 | 47.54 | 47.29 | 47.29 | 5,849 | +0.18(+0.39%) |
Sep 08, 2016 | 46.87 | 47.26 | 46.87 | 47.10 | 9,801 | +0.74(+1.60%) |
Sep 07, 2016 | 45.87 | 46.68 | 45.87 | 46.36 | 6,665 | +0.57(+1.25%) |
Sep 06, 2016 | 45.84 | 45.99 | 45.63 | 45.79 | 7,434 | -0.05(-0.11%) |
Sep 02, 2016 | 45.80 | 45.84 | 45.84 | 45.84 | 5,137 | -0.07(-0.15%) |
Sep 01, 2016 | 46.00 | 46.03 | 45.65 | 45.90 | 48,289 | -0.40(-0.86%) |
Aug 31, 2016 | 46.14 | 46.38 | 46.07 | 46.30 | 6,554 | +0.62(+1.36%) |
Aug 30, 2016 | 45.46 | 45.68 | 45.28 | 45.68 | 7,256 | +0.55(+1.23%) |
Aug 29, 2016 | 45.23 | 45.56 | 45.13 | 45.13 | 14,067 | -0.22(-0.49%) |
Aug 26, 2016 | 46.01 | 46.01 | 45.18 | 45.35 | 7,737 | -0.58(-1.27%) |
Aug 25, 2016 | 45.95 | 46.27 | 45.93 | 45.93 | 8,729 | -0.10(-0.21%) |
Aug 24, 2016 | 46.05 | 46.14 | 45.93 | 46.03 | 28,085 | -0.13(-0.27%) |
Aug 23, 2016 | 45.86 | 46.72 | 45.86 | 46.16 | 7,240 | +0.64(+1.41%) |
Aug 22, 2016 | 45.79 | 45.79 | 45.44 | 45.52 | 5,349 | -1.16(-2.48%) |
Aug 19, 2016 | 46.84 | 46.84 | 46.50 | 46.67 | 3,902 | -0.60(-1.28%) |
Aug 18, 2016 | 47.22 | 47.28 | 46.80 | 47.28 | 2,567 | -0.37(-0.78%) |
Aug 17, 2016 | 47.72 | 48.15 | 47.38 | 47.65 | 9,454 | -0.77(-1.59%) |
Aug 16, 2016 | 48.50 | 48.50 | 48.19 | 48.42 | 4,907 | -0.47(-0.96%) |
Aug 15, 2016 | 49.01 | 49.01 | 48.69 | 48.88 | 2,847 | +0.18(+0.36%) |
Aug 12, 2016 | 48.79 | 48.92 | 48.64 | 48.71 | 6,383 | -0.20(-0.42%) |
Aug 11, 2016 | 48.66 | 48.95 | 48.64 | 48.91 | 3,713 | +0.37(+0.76%) |
Aug 10, 2016 | 48.54 | 48.61 | 48.53 | 48.54 | 2,328 | +0.23(+0.48%) |
Aug 09, 2016 | 48.26 | 48.31 | 48.21 | 48.31 | 6,427 | -0.17(-0.34%) |
Aug 08, 2016 | 48.27 | 48.47 | 48.20 | 48.47 | 4,461 | +0.77(+1.61%) |
Aug 05, 2016 | 47.38 | 47.76 | 47.38 | 47.70 | 10,411 | +0.65(+1.39%) |
Aug 04, 2016 | 46.94 | 47.05 | 46.48 | 47.05 | 6,612 | +1.67(+3.69%) |
Aug 03, 2016 | 45.64 | 45.64 | 45.13 | 45.38 | 4,766 | -0.80(-1.73%) |
Aug 02, 2016 | 46.25 | 46.25 | 45.93 | 46.18 | 5,930 | +0.17(+0.36%) |
Aug 01, 2016 | 46.42 | 46.54 | 46.00 | 46.01 | 3,998 | +0.19(+0.42%) |
Jul 29, 2016 | 45.71 | 45.91 | 45.68 | 45.82 | 7,023 | +0.48(+1.05%) |
Jul 28, 2016 | 46.33 | 46.33 | 45.31 | 45.34 | 6,066 | -1.47(-3.14%) |
Jul 27, 2016 | 46.93 | 46.93 | 46.61 | 46.81 | 3,992 | +0.70(+1.52%) |
Jul 26, 2016 | 46.68 | 46.68 | 46.01 | 46.11 | 10,376 | -1.21(-2.55%) |
Jul 25, 2016 | 47.36 | 47.42 | 47.16 | 47.32 | 3,688 | +0.29(+0.62%) |
Jul 22, 2016 | 46.97 | 47.17 | 46.97 | 47.02 | 4,605 | +0.50(+1.07%) |
Jul 21, 2016 | 46.34 | 46.55 | 46.34 | 46.53 | 7,046 | -1.15(-2.41%) |
Jul 20, 2016 | 47.75 | 47.76 | 47.62 | 47.68 | 11,982 | +0.18(+0.37%) |
Jul 19, 2016 | 47.41 | 47.53 | 47.41 | 47.50 | 5,862 | -0.24(-0.51%) |
Jul 18, 2016 | 47.52 | 47.87 | 47.52 | 47.74 | 18,805 | +0.15(+0.31%) |
Jul 15, 2016 | 47.65 | 47.71 | 47.43 | 47.60 | 9,222 | -1.12(-2.30%) |
Jul 14, 2016 | 48.81 | 48.88 | 48.52 | 48.72 | 8,263 | -0.15(-0.30%) |
Jul 13, 2016 | 48.58 | 48.91 | 48.58 | 48.86 | 7,801 | +0.95(+1.99%) |
Jul 12, 2016 | 47.69 | 48.01 | 47.69 | 47.91 | 4,727 | +1.02(+2.18%) |
Jul 11, 2016 | 46.73 | 47.00 | 46.65 | 46.89 | 10,218 | +1.33(+2.93%) |
Jul 08, 2016 | 45.30 | 45.63 | 45.26 | 45.55 | 8,449 | +0.29(+0.65%) |
Jul 07, 2016 | 45.39 | 45.43 | 45.16 | 45.26 | 5,048 | -0.11(-0.24%) |
Jul 06, 2016 | 45.14 | 45.47 | 45.14 | 45.37 | 5,833 | +0.02(+0.04%) |
Jul 05, 2016 | 45.47 | 45.47 | 45.33 | 45.35 | 8,285 | -0.31(-0.68%) |