Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.45 | 47.32 | 46.32 | 46.78 | 116,667 | +0.65(+1.41%) |
Sep 29, 2016 | 46.45 | 46.63 | 46.10 | 46.13 | 107,079 | -0.35(-0.75%) |
Sep 28, 2016 | 46.81 | 46.90 | 45.89 | 46.48 | 117,353 | -0.11(-0.24%) |
Sep 27, 2016 | 46.25 | 46.62 | 46.07 | 46.59 | 139,863 | +0.39(+0.84%) |
Sep 26, 2016 | 46.87 | 47.15 | 46.17 | 46.20 | 130,889 | -0.98(-2.08%) |
Sep 23, 2016 | 47.72 | 47.94 | 46.91 | 47.18 | 127,345 | -0.54(-1.13%) |
Sep 22, 2016 | 46.87 | 47.72 | 46.34 | 47.72 | 209,843 | +1.04(+2.23%) |
Sep 21, 2016 | 46.29 | 46.80 | 46.20 | 46.68 | 281,763 | +0.64(+1.39%) |
Sep 20, 2016 | 47.00 | 47.34 | 46.02 | 46.04 | 149,134 | -0.86(-1.83%) |
Sep 19, 2016 | 46.30 | 47.22 | 45.86 | 46.90 | 118,737 | +0.74(+1.60%) |
Sep 16, 2016 | 46.57 | 46.57 | 45.70 | 46.16 | 181,984 | -0.32(-0.69%) |
Sep 15, 2016 | 45.62 | 46.54 | 45.46 | 46.48 | 152,367 | +0.86(+1.89%) |
Sep 14, 2016 | 45.39 | 45.76 | 45.05 | 45.62 | 65,484 | +0.22(+0.48%) |
Sep 13, 2016 | 45.72 | 45.95 | 45.16 | 45.40 | 118,184 | -0.53(-1.15%) |
Sep 12, 2016 | 44.95 | 45.94 | 44.84 | 45.93 | 86,243 | +0.90(+2.00%) |
Sep 09, 2016 | 46.24 | 46.84 | 45.01 | 45.03 | 131,659 | -1.51(-3.24%) |
Sep 08, 2016 | 47.08 | 47.08 | 46.47 | 46.54 | 82,178 | -0.57(-1.21%) |
Sep 07, 2016 | 46.76 | 47.16 | 46.60 | 47.11 | 96,639 | +0.40(+0.86%) |
Sep 06, 2016 | 46.96 | 47.08 | 46.41 | 46.71 | 102,325 | -0.14(-0.30%) |
Sep 02, 2016 | 46.54 | 46.85 | 46.85 | 46.85 | 61,400 | +0.41(+0.88%) |
Sep 01, 2016 | 46.25 | 46.44 | 45.81 | 46.44 | 97,668 | +0.29(+0.63%) |
Aug 31, 2016 | 46.41 | 46.45 | 46.01 | 46.15 | 87,137 | -0.35(-0.75%) |
Aug 30, 2016 | 46.46 | 46.76 | 46.24 | 46.50 | 93,131 | -0.05(-0.11%) |
Aug 29, 2016 | 46.52 | 46.78 | 46.33 | 46.55 | 58,839 | +0.15(+0.32%) |
Aug 26, 2016 | 46.90 | 47.02 | 46.31 | 46.40 | 93,064 | -0.38(-0.81%) |
Aug 25, 2016 | 46.66 | 46.88 | 46.30 | 46.78 | 157,872 | -0.01(-0.02%) |
Aug 24, 2016 | 46.69 | 46.85 | 46.37 | 46.79 | 152,951 | +0.16(+0.34%) |
Aug 23, 2016 | 46.68 | 47.26 | 46.61 | 46.63 | 98,376 | +0.12(+0.26%) |
Aug 22, 2016 | 46.59 | 46.75 | 46.29 | 46.51 | 100,891 | -0.25(-0.53%) |
Aug 19, 2016 | 46.48 | 46.81 | 46.40 | 46.76 | 95,605 | +0.24(+0.52%) |
Aug 18, 2016 | 45.84 | 46.56 | 45.84 | 46.52 | 117,194 | +0.61(+1.33%) |
Aug 17, 2016 | 45.83 | 46.11 | 45.61 | 45.91 | 80,708 | +0.10(+0.22%) |
Aug 16, 2016 | 46.35 | 46.36 | 45.80 | 45.81 | 78,083 | -0.59(-1.27%) |
Aug 15, 2016 | 46.44 | 46.64 | 46.31 | 46.40 | 69,343 | +0.15(+0.32%) |
Aug 12, 2016 | 45.96 | 46.28 | 45.74 | 46.25 | 89,560 | +0.33(+0.72%) |
Aug 11, 2016 | 46.11 | 46.34 | 45.50 | 45.92 | 103,417 | -0.08(-0.17%) |
Aug 10, 2016 | 46.28 | 46.28 | 45.51 | 46.00 | 105,226 | -0.26(-0.56%) |
Aug 09, 2016 | 46.22 | 46.26 | 45.70 | 46.26 | 120,955 | +0.04(+0.09%) |
Aug 08, 2016 | 46.33 | 46.41 | 46.04 | 46.22 | 123,471 | +0.07(+0.15%) |
Aug 05, 2016 | 45.87 | 46.42 | 45.59 | 46.15 | 109,748 | +0.65(+1.43%) |
Aug 04, 2016 | 45.41 | 45.60 | 45.14 | 45.50 | 174,332 | -0.03(-0.07%) |
Aug 03, 2016 | 45.17 | 45.55 | 44.98 | 45.53 | 184,928 | +0.50(+1.11%) |
Aug 02, 2016 | 45.95 | 46.07 | 44.99 | 45.03 | 133,643 | -0.89(-1.94%) |
Aug 01, 2016 | 45.94 | 46.57 | 45.57 | 45.92 | 160,972 | -0.02(-0.04%) |
Jul 29, 2016 | 45.55 | 45.99 | 45.25 | 45.94 | 248,314 | +0.30(+0.66%) |
Jul 28, 2016 | 45.75 | 45.93 | 45.51 | 45.64 | 103,008 | -0.29(-0.63%) |
Jul 27, 2016 | 45.63 | 45.98 | 45.62 | 45.93 | 182,492 | +0.24(+0.53%) |
Jul 26, 2016 | 45.56 | 45.95 | 44.98 | 45.69 | 196,884 | +0.06(+0.13%) |
Jul 25, 2016 | 44.87 | 45.94 | 44.76 | 45.63 | 213,026 | +0.74(+1.65%) |
Jul 22, 2016 | 44.16 | 45.00 | 43.56 | 44.89 | 503,834 | +0.07(+0.16%) |
Jul 21, 2016 | 46.67 | 46.88 | 44.49 | 44.82 | 488,618 | -0.93(-2.03%) |
Jul 20, 2016 | 46.09 | 46.28 | 45.66 | 45.75 | 188,784 | -0.07(-0.15%) |
Jul 19, 2016 | 45.80 | 46.16 | 45.70 | 45.82 | 122,445 | -0.09(-0.20%) |
Jul 18, 2016 | 46.00 | 46.35 | 45.75 | 45.91 | 87,230 | +0.00(+0.00%) |
Jul 15, 2016 | 45.92 | 45.97 | 45.34 | 45.91 | 113,530 | +0.44(+0.97%) |
Jul 14, 2016 | 45.73 | 45.90 | 45.34 | 45.47 | 83,917 | +0.14(+0.31%) |
Jul 13, 2016 | 45.30 | 45.50 | 44.98 | 45.33 | 195,204 | +0.31(+0.69%) |
Jul 12, 2016 | 44.54 | 45.32 | 44.54 | 45.02 | 146,235 | +0.81(+1.83%) |
Jul 11, 2016 | 44.05 | 44.25 | 43.80 | 44.21 | 125,481 | +0.29(+0.66%) |
Jul 08, 2016 | 42.59 | 43.94 | 42.27 | 43.92 | 152,876 | +1.65(+3.90%) |
Jul 07, 2016 | 42.30 | 42.70 | 42.06 | 42.27 | 71,143 | -0.05(-0.12%) |
Jul 05, 2016 | 42.76 | 43.60 | 41.95 | 42.32 | 118,358 | -0.58(-1.35%) |