Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.09 | 41.59 | 40.72 | 41.26 | 702,592 | +0.45(+1.11%) |
Sep 29, 2016 | 41.71 | 41.85 | 40.73 | 40.80 | 577,446 | -1.02(-2.44%) |
Sep 28, 2016 | 41.64 | 42.59 | 41.11 | 41.83 | 661,487 | +0.22(+0.52%) |
Sep 27, 2016 | 41.04 | 41.66 | 40.78 | 41.61 | 753,309 | +0.56(+1.37%) |
Sep 26, 2016 | 41.30 | 41.62 | 41.00 | 41.05 | 564,494 | -0.63(-1.52%) |
Sep 23, 2016 | 41.88 | 42.32 | 41.66 | 41.68 | 404,371 | -0.49(-1.16%) |
Sep 22, 2016 | 41.88 | 43.13 | 41.74 | 42.17 | 603,325 | +0.53(+1.28%) |
Sep 21, 2016 | 41.40 | 41.80 | 41.08 | 41.64 | 397,679 | +0.38(+0.92%) |
Sep 20, 2016 | 41.57 | 41.57 | 40.98 | 41.26 | 588,241 | +0.01(+0.02%) |
Sep 19, 2016 | 41.30 | 41.78 | 41.15 | 41.25 | 807,122 | +0.19(+0.46%) |
Sep 16, 2016 | 41.01 | 41.31 | 40.68 | 41.06 | 1,419,681 | -0.14(-0.33%) |
Sep 15, 2016 | 40.44 | 41.29 | 40.40 | 41.19 | 739,525 | +0.76(+1.88%) |
Sep 14, 2016 | 40.52 | 40.71 | 40.13 | 40.43 | 417,227 | +0.00(+0.00%) |
Sep 13, 2016 | 40.30 | 40.66 | 40.07 | 40.43 | 765,553 | -0.32(-0.78%) |
Sep 12, 2016 | 39.65 | 40.83 | 38.86 | 40.75 | 743,046 | +0.83(+2.08%) |
Sep 09, 2016 | 40.96 | 41.09 | 39.90 | 39.92 | 920,468 | -1.37(-3.33%) |
Sep 08, 2016 | 41.31 | 41.41 | 40.93 | 41.29 | 591,341 | -0.05(-0.11%) |
Sep 07, 2016 | 41.29 | 41.61 | 41.20 | 41.34 | 619,865 | +0.01(+0.03%) |
Sep 06, 2016 | 41.61 | 41.68 | 41.24 | 41.32 | 586,850 | -0.28(-0.66%) |
Sep 02, 2016 | 41.64 | 41.60 | 41.60 | 41.60 | 886,321 | +0.15(+0.37%) |
Sep 01, 2016 | 41.92 | 42.07 | 41.20 | 41.45 | 1,036,842 | -0.25(-0.61%) |
Aug 31, 2016 | 41.88 | 42.34 | 41.56 | 41.70 | 639,119 | -0.26(-0.63%) |
Aug 30, 2016 | 41.70 | 42.00 | 41.50 | 41.96 | 522,259 | +0.40(+0.96%) |
Aug 29, 2016 | 41.58 | 41.92 | 41.42 | 41.56 | 475,059 | -0.03(-0.07%) |
Aug 26, 2016 | 41.92 | 41.92 | 41.24 | 41.59 | 1,235,350 | -0.19(-0.45%) |
Aug 25, 2016 | 41.60 | 42.02 | 40.91 | 41.78 | 686,161 | +0.14(+0.33%) |
Aug 24, 2016 | 41.86 | 42.23 | 41.55 | 41.64 | 386,703 | -0.31(-0.73%) |
Aug 23, 2016 | 41.59 | 42.06 | 41.41 | 41.95 | 726,538 | +0.46(+1.11%) |
Aug 22, 2016 | 41.38 | 41.54 | 41.10 | 41.49 | 438,941 | -0.06(-0.15%) |
Aug 19, 2016 | 41.38 | 41.58 | 40.87 | 41.55 | 737,863 | -0.05(-0.11%) |
Aug 18, 2016 | 41.94 | 42.14 | 41.94 | 41.60 | 615,902 | -0.26(-0.63%) |
Aug 17, 2016 | 41.73 | 41.96 | 41.59 | 41.86 | 321,939 | -0.02(-0.04%) |
Aug 16, 2016 | 42.03 | 42.25 | 41.68 | 41.88 | 548,718 | -0.38(-0.90%) |
Aug 15, 2016 | 41.98 | 42.37 | 41.83 | 42.26 | 557,021 | +0.43(+1.04%) |
Aug 12, 2016 | 41.74 | 41.93 | 41.49 | 41.83 | 385,886 | -0.14(-0.32%) |
Aug 11, 2016 | 41.78 | 42.11 | 41.48 | 41.96 | 449,860 | +0.41(+0.98%) |
Aug 10, 2016 | 42.14 | 43.06 | 41.53 | 41.55 | 289,234 | -0.48(-1.14%) |
Aug 09, 2016 | 42.00 | 42.30 | 41.16 | 42.03 | 464,136 | +0.16(+0.39%) |
Aug 08, 2016 | 42.29 | 42.44 | 41.81 | 41.87 | 545,834 | -0.36(-0.86%) |
Aug 05, 2016 | 41.87 | 42.34 | 41.73 | 42.23 | 550,873 | +0.90(+2.17%) |
Aug 04, 2016 | 41.26 | 41.54 | 41.06 | 41.34 | 323,740 | +0.00(+0.00%) |
Aug 03, 2016 | 41.12 | 41.54 | 40.94 | 41.34 | 614,817 | +0.35(+0.86%) |
Aug 02, 2016 | 41.02 | 41.39 | 40.48 | 40.98 | 820,782 | -0.05(-0.13%) |
Aug 01, 2016 | 40.70 | 43.09 | 40.60 | 41.04 | 892,190 | +0.33(+0.82%) |
Jul 29, 2016 | 40.90 | 40.98 | 40.22 | 40.70 | 1,598,481 | -0.24(-0.57%) |
Jul 28, 2016 | 40.88 | 41.33 | 39.80 | 40.94 | 1,641,780 | -0.41(-0.98%) |
Jul 27, 2016 | 46.13 | 47.52 | 38.10 | 41.35 | 6,009,526 | -4.86(-10.51%) |
Jul 26, 2016 | 45.55 | 46.29 | 45.55 | 46.20 | 821,506 | +0.46(+1.01%) |
Jul 25, 2016 | 45.98 | 46.19 | 45.63 | 45.74 | 657,718 | -0.58(-1.25%) |
Jul 22, 2016 | 45.48 | 46.33 | 45.48 | 46.32 | 378,065 | +0.47(+1.03%) |
Jul 21, 2016 | 45.93 | 46.34 | 45.74 | 45.85 | 352,394 | -0.22(-0.47%) |
Jul 20, 2016 | 45.95 | 46.19 | 45.53 | 46.07 | 558,069 | +0.30(+0.65%) |
Jul 19, 2016 | 45.65 | 45.86 | 45.37 | 45.77 | 448,486 | -0.20(-0.43%) |
Jul 18, 2016 | 45.56 | 46.07 | 44.49 | 45.97 | 534,121 | +0.24(+0.51%) |
Jul 15, 2016 | 45.47 | 45.91 | 45.29 | 45.73 | 461,647 | +0.05(+0.12%) |
Jul 14, 2016 | 45.67 | 45.89 | 45.38 | 45.68 | 529,985 | +0.50(+1.10%) |
Jul 13, 2016 | 45.53 | 45.56 | 44.89 | 45.18 | 524,675 | -0.42(-0.91%) |
Jul 12, 2016 | 44.91 | 45.63 | 44.91 | 45.60 | 722,279 | +1.06(+2.38%) |
Jul 11, 2016 | 44.61 | 44.90 | 44.51 | 44.54 | 479,825 | +0.08(+0.18%) |
Jul 08, 2016 | 44.47 | 43.79 | 43.79 | 44.46 | 679,775 | +0.67(+1.53%) |
Jul 07, 2016 | 43.40 | 44.14 | 43.19 | 43.79 | 455,582 | +0.54(+1.26%) |
Jul 05, 2016 | 43.13 | 43.36 | 42.87 | 43.25 | 716,332 | -0.26(-0.60%) |