Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.92 | 43.40 | 42.66 | 43.12 | 998,079 | +0.47(+1.10%) |
Sep 29, 2016 | 43.27 | 43.32 | 42.63 | 42.66 | 795,447 | -0.65(-1.49%) |
Sep 28, 2016 | 43.79 | 43.95 | 42.83 | 43.30 | 1,207,590 | -0.34(-0.79%) |
Sep 27, 2016 | 43.51 | 44.07 | 43.11 | 43.65 | 1,148,960 | +0.36(+0.84%) |
Sep 26, 2016 | 43.29 | 43.56 | 42.86 | 43.28 | 864,653 | -0.27(-0.61%) |
Sep 23, 2016 | 43.89 | 44.07 | 43.33 | 43.55 | 1,980,436 | -0.59(-1.34%) |
Sep 22, 2016 | 43.88 | 44.26 | 43.61 | 44.14 | 1,667,251 | +0.63(+1.44%) |
Sep 21, 2016 | 42.52 | 43.60 | 42.52 | 43.51 | 2,984,717 | +1.26(+2.97%) |
Sep 20, 2016 | 41.31 | 42.29 | 41.07 | 42.26 | 2,181,779 | +1.20(+2.93%) |
Sep 19, 2016 | 40.73 | 41.38 | 40.70 | 41.06 | 1,100,674 | +0.57(+1.42%) |
Sep 16, 2016 | 40.08 | 40.91 | 40.06 | 40.48 | 1,661,335 | +0.12(+0.31%) |
Sep 15, 2016 | 39.51 | 40.50 | 39.38 | 40.36 | 832,858 | +0.75(+1.90%) |
Sep 14, 2016 | 39.67 | 39.80 | 39.23 | 39.61 | 1,190,566 | -0.19(-0.47%) |
Sep 13, 2016 | 39.88 | 40.14 | 39.42 | 39.79 | 1,736,013 | -0.56(-1.38%) |
Sep 12, 2016 | 39.11 | 40.52 | 38.99 | 40.35 | 1,486,860 | +0.30(+0.75%) |
Sep 09, 2016 | 40.76 | 41.00 | 40.04 | 40.05 | 1,174,507 | -1.24(-3.00%) |
Sep 08, 2016 | 40.96 | 41.33 | 40.76 | 41.29 | 1,627,749 | +0.15(+0.37%) |
Sep 07, 2016 | 40.07 | 41.13 | 39.86 | 41.13 | 1,285,528 | +1.16(+2.90%) |
Sep 06, 2016 | 41.41 | 41.42 | 39.79 | 39.98 | 1,472,397 | -1.26(-3.04%) |
Sep 02, 2016 | 41.32 | 41.23 | 41.23 | 41.23 | 613,990 | +0.22(+0.54%) |
Sep 01, 2016 | 40.71 | 41.23 | 40.50 | 41.01 | 795,231 | +0.35(+0.87%) |
Aug 31, 2016 | 40.71 | 40.81 | 40.23 | 40.66 | 1,190,681 | -0.05(-0.13%) |
Aug 30, 2016 | 40.68 | 40.91 | 40.50 | 40.71 | 554,549 | +0.11(+0.26%) |
Aug 29, 2016 | 40.65 | 41.13 | 40.55 | 40.60 | 909,552 | +0.02(+0.04%) |
Aug 26, 2016 | 41.26 | 41.53 | 40.45 | 40.59 | 988,385 | -0.55(-1.33%) |
Aug 25, 2016 | 40.97 | 41.35 | 40.81 | 41.13 | 768,440 | +0.03(+0.06%) |
Aug 24, 2016 | 41.69 | 41.85 | 40.91 | 41.11 | 939,193 | -0.66(-1.59%) |
Aug 23, 2016 | 41.58 | 41.92 | 41.36 | 41.77 | 690,405 | +0.54(+1.31%) |
Aug 22, 2016 | 41.21 | 41.30 | 40.83 | 41.23 | 863,083 | -0.04(-0.09%) |
Aug 19, 2016 | 41.06 | 41.47 | 41.00 | 41.27 | 740,500 | +0.04(+0.09%) |
Aug 18, 2016 | 41.28 | 41.58 | 40.92 | 41.23 | 974,842 | -0.04(-0.09%) |
Aug 17, 2016 | 41.19 | 41.57 | 40.76 | 41.27 | 1,685,936 | +0.09(+0.21%) |
Aug 16, 2016 | 43.57 | 43.72 | 41.17 | 41.18 | 3,089,718 | -2.53(-5.79%) |
Aug 15, 2016 | 43.27 | 43.80 | 43.19 | 43.71 | 507,954 | +0.56(+1.31%) |
Aug 12, 2016 | 43.71 | 43.73 | 42.99 | 43.14 | 1,360,398 | -0.78(-1.77%) |
Aug 11, 2016 | 43.63 | 44.09 | 43.41 | 43.92 | 702,734 | +0.69(+1.59%) |
Aug 10, 2016 | 43.45 | 43.57 | 43.08 | 43.23 | 734,576 | -0.08(-0.18%) |
Aug 09, 2016 | 43.38 | 43.65 | 42.98 | 43.31 | 1,141,533 | -0.11(-0.26%) |
Aug 08, 2016 | 43.80 | 44.25 | 43.39 | 43.43 | 675,649 | -0.15(-0.34%) |
Aug 05, 2016 | 43.30 | 43.91 | 43.25 | 43.58 | 658,564 | +0.55(+1.27%) |
Aug 04, 2016 | 42.90 | 43.59 | 42.57 | 43.03 | 938,254 | +0.23(+0.54%) |
Aug 03, 2016 | 42.55 | 43.12 | 42.30 | 42.80 | 950,747 | +0.16(+0.37%) |
Aug 02, 2016 | 43.60 | 43.68 | 42.43 | 42.64 | 1,577,390 | -1.01(-2.32%) |
Aug 01, 2016 | 43.82 | 44.28 | 43.36 | 43.66 | 856,673 | -0.07(-0.16%) |
Jul 29, 2016 | 43.23 | 44.18 | 42.99 | 43.73 | 1,550,914 | +0.28(+0.65%) |
Jul 28, 2016 | 44.18 | 44.18 | 41.80 | 43.44 | 2,048,439 | -0.88(-1.99%) |
Jul 27, 2016 | 44.70 | 44.91 | 44.01 | 44.33 | 2,195,931 | -0.27(-0.61%) |
Jul 26, 2016 | 43.58 | 44.65 | 43.54 | 44.60 | 2,560,382 | +1.42(+3.29%) |
Jul 25, 2016 | 43.22 | 43.48 | 42.91 | 43.18 | 1,553,479 | -0.13(-0.31%) |
Jul 22, 2016 | 43.38 | 43.66 | 43.06 | 43.31 | 794,365 | +0.08(+0.18%) |
Jul 21, 2016 | 43.29 | 43.62 | 42.97 | 43.23 | 1,026,639 | -0.03(-0.06%) |
Jul 20, 2016 | 42.56 | 43.63 | 42.56 | 43.26 | 1,234,095 | +0.87(+2.06%) |
Jul 19, 2016 | 41.95 | 42.75 | 41.84 | 42.39 | 1,388,749 | +0.16(+0.38%) |
Jul 18, 2016 | 42.08 | 42.62 | 41.31 | 42.23 | 2,228,601 | -1.15(-2.66%) |
Jul 15, 2016 | 43.07 | 43.95 | 42.90 | 43.38 | 1,413,294 | +0.72(+1.69%) |
Jul 14, 2016 | 43.46 | 43.47 | 42.66 | 42.66 | 714,775 | -0.19(-0.45%) |
Jul 13, 2016 | 43.48 | 43.50 | 42.72 | 42.85 | 968,343 | -0.33(-0.78%) |
Jul 12, 2016 | 42.88 | 43.48 | 42.85 | 43.19 | 734,726 | +0.72(+1.70%) |
Jul 11, 2016 | 42.28 | 42.77 | 42.22 | 42.47 | 711,195 | +0.37(+0.88%) |
Jul 08, 2016 | 41.43 | 42.18 | 40.84 | 42.10 | 752,658 | +1.25(+3.06%) |
Jul 07, 2016 | 39.93 | 40.89 | 39.93 | 40.84 | 782,619 | +0.98(+2.45%) |
Jul 06, 2016 | 39.27 | 39.90 | 38.99 | 39.87 | 1,014,823 | +0.26(+0.65%) |
Jul 05, 2016 | 40.89 | 41.01 | 39.33 | 39.61 | 857,482 | -1.40(-3.42%) |