Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.27 | 47.31 | 46.26 | 46.79 | 652,622 | -0.21(-0.45%) |
Sep 29, 2016 | 46.80 | 47.23 | 46.69 | 47.00 | 628,435 | +0.20(+0.43%) |
Sep 28, 2016 | 46.52 | 46.97 | 45.74 | 46.80 | 445,247 | +0.44(+0.95%) |
Sep 27, 2016 | 45.93 | 46.53 | 45.74 | 46.36 | 378,012 | +0.31(+0.67%) |
Sep 26, 2016 | 46.27 | 46.42 | 46.01 | 46.05 | 228,543 | -0.50(-1.07%) |
Sep 23, 2016 | 46.67 | 47.11 | 46.55 | 46.55 | 388,117 | -0.47(-1.00%) |
Sep 22, 2016 | 46.62 | 47.16 | 46.41 | 47.02 | 493,352 | +0.84(+1.82%) |
Sep 21, 2016 | 45.93 | 46.31 | 45.64 | 46.18 | 398,433 | +0.49(+1.07%) |
Sep 20, 2016 | 45.65 | 45.87 | 45.55 | 45.69 | 453,977 | +0.19(+0.42%) |
Sep 19, 2016 | 45.17 | 45.92 | 45.17 | 45.50 | 456,884 | +0.38(+0.84%) |
Sep 16, 2016 | 45.20 | 45.38 | 44.88 | 45.12 | 750,460 | -0.04(-0.09%) |
Sep 15, 2016 | 45.44 | 45.50 | 44.60 | 45.16 | 958,733 | -0.21(-0.46%) |
Sep 14, 2016 | 44.70 | 45.44 | 44.68 | 45.37 | 470,130 | +0.67(+1.50%) |
Sep 13, 2016 | 45.61 | 45.78 | 44.67 | 44.70 | 859,456 | -1.23(-2.68%) |
Sep 12, 2016 | 45.18 | 45.94 | 44.96 | 45.93 | 599,127 | +0.49(+1.08%) |
Sep 09, 2016 | 46.11 | 46.51 | 45.44 | 45.44 | 644,929 | -1.07(-2.30%) |
Sep 08, 2016 | 46.24 | 46.59 | 46.14 | 46.51 | 745,282 | +0.28(+0.61%) |
Sep 07, 2016 | 45.74 | 46.49 | 45.70 | 46.23 | 941,535 | +0.36(+0.78%) |
Sep 06, 2016 | 45.94 | 46.00 | 45.62 | 45.87 | 851,826 | -0.05(-0.11%) |
Sep 02, 2016 | 45.83 | 45.92 | 45.92 | 45.92 | 435,500 | +0.30(+0.66%) |
Sep 01, 2016 | 45.58 | 45.62 | 45.15 | 45.62 | 769,728 | +0.16(+0.35%) |
Aug 31, 2016 | 45.96 | 46.15 | 45.31 | 45.46 | 476,665 | -0.51(-1.11%) |
Aug 30, 2016 | 45.76 | 46.06 | 45.61 | 45.97 | 688,954 | +0.46(+1.01%) |
Aug 29, 2016 | 45.12 | 45.70 | 45.12 | 45.51 | 861,103 | +0.44(+0.98%) |
Aug 26, 2016 | 45.37 | 45.51 | 44.85 | 45.07 | 626,676 | -0.20(-0.44%) |
Aug 25, 2016 | 45.02 | 45.47 | 44.99 | 45.27 | 413,395 | -0.04(-0.09%) |
Aug 24, 2016 | 45.48 | 45.56 | 45.16 | 45.31 | 418,912 | -0.09(-0.20%) |
Aug 23, 2016 | 45.61 | 45.74 | 45.39 | 45.40 | 463,839 | +0.02(+0.04%) |
Aug 22, 2016 | 45.50 | 45.50 | 45.01 | 45.38 | 289,705 | -0.04(-0.09%) |
Aug 19, 2016 | 45.45 | 45.63 | 45.22 | 45.42 | 415,800 | -0.03(-0.07%) |
Aug 18, 2016 | 45.03 | 45.53 | 44.84 | 45.45 | 421,461 | +0.45(+1.00%) |
Aug 17, 2016 | 45.30 | 45.30 | 44.55 | 45.00 | 1,242,855 | -0.30(-0.66%) |
Aug 16, 2016 | 45.59 | 45.97 | 45.30 | 45.30 | 505,061 | -0.27(-0.59%) |
Aug 15, 2016 | 45.68 | 46.18 | 45.33 | 45.57 | 1,294,983 | +0.08(+0.18%) |
Aug 12, 2016 | 41.50 | 45.87 | 41.30 | 45.49 | 1,624,811 | +2.57(+5.99%) |
Aug 11, 2016 | 42.75 | 42.98 | 42.57 | 42.92 | 626,962 | +0.19(+0.44%) |
Aug 10, 2016 | 43.05 | 43.13 | 42.51 | 42.73 | 465,869 | -0.18(-0.42%) |
Aug 09, 2016 | 42.76 | 42.98 | 42.62 | 42.91 | 366,768 | +0.05(+0.12%) |
Aug 08, 2016 | 42.14 | 42.87 | 42.14 | 42.86 | 549,897 | +0.83(+1.97%) |
Aug 05, 2016 | 41.55 | 42.03 | 41.38 | 42.03 | 602,058 | +0.68(+1.64%) |
Aug 04, 2016 | 41.45 | 42.02 | 41.03 | 41.35 | 501,519 | +0.01(+0.02%) |
Aug 03, 2016 | 41.51 | 41.60 | 41.09 | 41.34 | 632,427 | -0.15(-0.36%) |
Aug 02, 2016 | 42.28 | 42.55 | 41.45 | 41.49 | 491,093 | -0.93(-2.19%) |
Aug 01, 2016 | 42.00 | 42.46 | 41.78 | 42.42 | 434,825 | +0.53(+1.27%) |
Jul 29, 2016 | 42.32 | 42.32 | 41.48 | 41.89 | 581,939 | -0.45(-1.06%) |
Jul 28, 2016 | 42.04 | 42.40 | 41.86 | 42.34 | 266,118 | +0.36(+0.86%) |
Jul 27, 2016 | 42.18 | 42.37 | 41.73 | 41.98 | 306,266 | -0.02(-0.05%) |
Jul 26, 2016 | 42.05 | 42.32 | 41.74 | 42.00 | 517,071 | -0.22(-0.52%) |
Jul 25, 2016 | 42.15 | 42.29 | 42.00 | 42.22 | 481,853 | +0.12(+0.29%) |
Jul 22, 2016 | 41.67 | 42.18 | 41.64 | 42.10 | 420,496 | +0.40(+0.96%) |
Jul 21, 2016 | 42.36 | 42.40 | 41.70 | 41.70 | 633,011 | -0.64(-1.51%) |
Jul 20, 2016 | 42.46 | 42.64 | 42.31 | 42.34 | 387,530 | +0.16(+0.38%) |
Jul 19, 2016 | 42.30 | 42.40 | 42.12 | 42.18 | 357,211 | -0.16(-0.38%) |
Jul 18, 2016 | 42.55 | 42.66 | 42.14 | 42.34 | 440,647 | -0.21(-0.49%) |
Jul 15, 2016 | 42.99 | 42.99 | 42.40 | 42.55 | 407,495 | -0.15(-0.35%) |
Jul 14, 2016 | 42.69 | 42.92 | 42.57 | 42.70 | 624,952 | +0.19(+0.45%) |
Jul 13, 2016 | 42.81 | 42.98 | 42.45 | 42.51 | 638,463 | -0.12(-0.28%) |
Jul 12, 2016 | 42.25 | 42.69 | 41.92 | 42.63 | 764,127 | +0.73(+1.74%) |
Jul 11, 2016 | 41.38 | 41.99 | 41.20 | 41.90 | 624,598 | +0.54(+1.31%) |
Jul 08, 2016 | 40.27 | 41.60 | 40.01 | 41.36 | 1,147,430 | +1.35(+3.37%) |
Jul 07, 2016 | 39.84 | 40.14 | 39.66 | 40.01 | 505,967 | +0.33(+0.83%) |
Jul 05, 2016 | 40.08 | 40.47 | 38.57 | 39.68 | 552,918 | -0.44(-1.10%) |