Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.97 | 44.14 | 42.88 | 42.89 | 797,779 | +0.07(+0.15%) |
Sep 29, 2016 | 42.68 | 43.03 | 41.93 | 42.83 | 972,415 | +0.46(+1.09%) |
Sep 28, 2016 | 40.31 | 42.49 | 39.96 | 42.36 | 2,246,164 | +2.02(+5.01%) |
Sep 27, 2016 | 40.80 | 40.91 | 40.03 | 40.34 | 1,056,318 | -0.60(-1.48%) |
Sep 26, 2016 | 41.34 | 41.58 | 40.76 | 40.95 | 660,360 | -0.68(-1.63%) |
Sep 23, 2016 | 42.01 | 42.63 | 41.57 | 41.62 | 308,900 | -0.72(-1.70%) |
Sep 22, 2016 | 41.93 | 42.54 | 41.78 | 42.35 | 787,033 | +0.53(+1.27%) |
Sep 21, 2016 | 41.77 | 42.07 | 40.76 | 41.82 | 920,367 | +0.11(+0.26%) |
Sep 20, 2016 | 41.42 | 42.22 | 41.42 | 41.71 | 481,313 | +0.16(+0.38%) |
Sep 19, 2016 | 42.07 | 42.69 | 41.52 | 41.55 | 952,687 | -0.32(-0.77%) |
Sep 16, 2016 | 42.56 | 42.62 | 41.51 | 41.87 | 450,685 | -0.45(-1.06%) |
Sep 15, 2016 | 42.07 | 42.65 | 42.04 | 42.32 | 600,320 | +0.41(+0.97%) |
Sep 14, 2016 | 42.34 | 42.56 | 41.58 | 41.91 | 821,104 | -0.33(-0.78%) |
Sep 13, 2016 | 42.42 | 42.96 | 41.81 | 42.25 | 436,828 | -0.65(-1.53%) |
Sep 12, 2016 | 42.35 | 42.93 | 41.29 | 42.90 | 1,098,909 | +0.00(+0.00%) |
Sep 09, 2016 | 44.95 | 44.95 | 42.72 | 42.90 | 924,959 | -2.51(-5.53%) |
Sep 08, 2016 | 46.38 | 46.59 | 44.97 | 45.41 | 1,080,547 | -0.84(-1.83%) |
Sep 07, 2016 | 43.77 | 46.25 | 43.70 | 46.25 | 2,214,552 | +2.56(+5.86%) |
Sep 06, 2016 | 44.66 | 45.36 | 43.24 | 43.70 | 711,780 | -0.64(-1.44%) |
Sep 02, 2016 | 43.25 | 44.33 | 44.33 | 44.33 | 855,484 | +1.69(+3.96%) |
Sep 01, 2016 | 41.66 | 43.36 | 41.15 | 42.64 | 1,300,833 | +0.84(+2.00%) |
Aug 31, 2016 | 40.93 | 41.89 | 40.70 | 41.81 | 612,269 | +0.49(+1.18%) |
Aug 30, 2016 | 41.42 | 41.96 | 40.83 | 41.32 | 777,756 | -0.25(-0.60%) |
Aug 29, 2016 | 41.84 | 42.60 | 41.51 | 41.57 | 552,137 | -0.36(-0.85%) |
Aug 26, 2016 | 40.88 | 43.36 | 40.67 | 41.92 | 1,591,444 | +1.45(+3.58%) |
Aug 25, 2016 | 41.97 | 42.19 | 39.42 | 40.47 | 1,978,067 | -1.72(-4.08%) |
Aug 24, 2016 | 43.38 | 43.47 | 41.99 | 42.20 | 709,539 | -1.44(-3.30%) |
Aug 23, 2016 | 44.33 | 44.44 | 43.48 | 43.64 | 580,607 | -0.53(-1.20%) |
Aug 22, 2016 | 44.80 | 44.99 | 43.90 | 44.17 | 581,420 | -0.68(-1.51%) |
Aug 19, 2016 | 45.91 | 46.05 | 44.81 | 44.85 | 525,331 | -1.04(-2.26%) |
Aug 18, 2016 | 45.29 | 45.88 | 45.16 | 45.88 | 492,637 | +0.89(+1.97%) |
Aug 17, 2016 | 44.96 | 45.19 | 44.48 | 45.00 | 337,260 | +0.13(+0.30%) |
Aug 16, 2016 | 45.33 | 45.55 | 44.72 | 44.86 | 447,672 | -0.32(-0.71%) |
Aug 15, 2016 | 45.08 | 45.22 | 44.69 | 45.19 | 481,213 | +0.30(+0.66%) |
Aug 12, 2016 | 44.67 | 44.96 | 44.38 | 44.89 | 340,942 | +0.42(+0.95%) |
Aug 11, 2016 | 44.73 | 45.34 | 44.22 | 44.47 | 262,186 | -0.35(-0.78%) |
Aug 10, 2016 | 45.54 | 45.54 | 44.23 | 44.81 | 306,042 | -0.55(-1.22%) |
Aug 09, 2016 | 44.37 | 45.50 | 44.35 | 45.37 | 590,033 | +1.02(+2.30%) |
Aug 08, 2016 | 44.46 | 45.02 | 44.20 | 44.35 | 338,046 | +0.07(+0.17%) |
Aug 05, 2016 | 44.90 | 45.12 | 43.61 | 44.27 | 592,407 | -0.56(-1.26%) |
Aug 04, 2016 | 43.89 | 44.93 | 43.89 | 44.84 | 590,552 | +1.08(+2.46%) |
Aug 03, 2016 | 43.27 | 44.08 | 43.19 | 43.76 | 678,940 | +0.70(+1.62%) |
Aug 02, 2016 | 43.56 | 43.97 | 43.02 | 43.07 | 791,682 | -0.50(-1.14%) |
Aug 01, 2016 | 42.69 | 44.18 | 42.52 | 43.56 | 814,427 | +0.87(+2.03%) |
Jul 29, 2016 | 42.57 | 42.85 | 42.06 | 42.69 | 481,953 | -0.12(-0.29%) |
Jul 28, 2016 | 43.65 | 43.65 | 42.69 | 42.82 | 436,140 | -0.63(-1.44%) |
Jul 27, 2016 | 43.77 | 43.96 | 42.87 | 43.45 | 513,644 | +0.10(+0.23%) |
Jul 26, 2016 | 42.81 | 43.45 | 42.48 | 43.35 | 866,511 | +0.70(+1.65%) |
Jul 25, 2016 | 43.17 | 43.32 | 41.70 | 42.64 | 888,433 | +0.09(+0.21%) |
Jul 22, 2016 | 44.09 | 44.68 | 41.11 | 42.55 | 2,571,906 | -1.93(-4.34%) |
Jul 21, 2016 | 45.74 | 46.07 | 44.40 | 44.49 | 1,158,920 | -1.39(-3.02%) |
Jul 20, 2016 | 46.24 | 46.42 | 45.36 | 45.87 | 970,430 | -0.10(-0.22%) |
Jul 19, 2016 | 44.81 | 46.20 | 44.81 | 45.97 | 848,284 | +1.20(+2.67%) |
Jul 18, 2016 | 43.55 | 45.20 | 43.55 | 44.78 | 667,643 | +1.22(+2.81%) |
Jul 15, 2016 | 43.77 | 43.77 | 43.15 | 43.55 | 485,926 | -0.12(-0.26%) |
Jul 14, 2016 | 44.11 | 44.11 | 43.19 | 43.67 | 583,622 | +0.37(+0.86%) |
Jul 13, 2016 | 43.49 | 44.04 | 42.97 | 43.30 | 964,733 | -0.45(-1.02%) |
Jul 12, 2016 | 44.49 | 45.25 | 43.49 | 43.74 | 606,093 | -0.28(-0.64%) |
Jul 11, 2016 | 43.64 | 44.23 | 43.41 | 44.02 | 723,387 | +0.92(+2.13%) |
Jul 08, 2016 | 42.03 | 43.50 | 41.61 | 43.11 | 1,399,376 | +1.49(+3.59%) |
Jul 07, 2016 | 43.04 | 43.67 | 40.71 | 41.61 | 3,459,993 | +2.19(+5.55%) |
Jul 05, 2016 | 39.61 | 39.99 | 39.15 | 39.42 | 484,656 | -0.06(-0.15%) |