Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.24 | 45.69 | 45.24 | 45.55 | 52,976 | +0.34(+0.76%) |
Sep 29, 2016 | 45.56 | 45.71 | 45.01 | 45.21 | 6,163 | -0.42(-0.93%) |
Sep 28, 2016 | 45.22 | 45.63 | 45.16 | 45.63 | 24,205 | +0.43(+0.95%) |
Sep 27, 2016 | 44.99 | 45.24 | 44.99 | 45.20 | 2,139 | +0.29(+0.65%) |
Sep 26, 2016 | 45.11 | 45.13 | 44.86 | 44.91 | 7,099 | -0.61(-1.33%) |
Sep 23, 2016 | 45.65 | 45.65 | 45.44 | 45.52 | 2,026 | -0.32(-0.69%) |
Sep 22, 2016 | 45.56 | 45.83 | 45.56 | 45.83 | 5,596 | +0.24(+0.53%) |
Sep 21, 2016 | 45.01 | 45.61 | 45.01 | 45.59 | 7,147 | +0.42(+0.92%) |
Sep 20, 2016 | 45.14 | 45.20 | 45.07 | 45.17 | 4,216 | +0.14(+0.32%) |
Sep 19, 2016 | 44.96 | 45.28 | 44.94 | 45.03 | 1,491 | +0.17(+0.38%) |
Sep 16, 2016 | 45.22 | 45.22 | 44.81 | 44.86 | 7,336 | -0.45(-1.00%) |
Sep 15, 2016 | 44.74 | 45.38 | 44.74 | 45.32 | 6,539 | +0.47(+1.05%) |
Sep 14, 2016 | 45.01 | 45.20 | 44.78 | 44.84 | 4,637 | -0.31(-0.69%) |
Sep 13, 2016 | 45.05 | 45.16 | 44.92 | 45.16 | 4,244 | -0.40(-0.88%) |
Sep 12, 2016 | 44.78 | 45.56 | 44.68 | 45.56 | 7,314 | +0.46(+1.02%) |
Sep 09, 2016 | 45.46 | 45.62 | 45.10 | 45.10 | 16,810 | -0.53(-1.16%) |
Sep 08, 2016 | 45.68 | 45.76 | 45.62 | 45.62 | 5,909 | -0.19(-0.41%) |
Sep 07, 2016 | 45.56 | 45.81 | 45.56 | 45.81 | 3,989 | +0.10(+0.23%) |
Sep 06, 2016 | 45.79 | 45.79 | 45.49 | 45.71 | 3,803 | -0.03(-0.07%) |
Sep 02, 2016 | 45.86 | 45.74 | 45.74 | 45.74 | 5,013 | +0.18(+0.40%) |
Sep 01, 2016 | 45.76 | 45.88 | 45.34 | 45.56 | 3,305 | -0.20(-0.45%) |
Aug 31, 2016 | 45.74 | 45.88 | 45.46 | 45.76 | 34,012 | +0.01(+0.02%) |
Aug 30, 2016 | 45.44 | 45.78 | 45.44 | 45.75 | 10,037 | +0.31(+0.68%) |
Aug 29, 2016 | 45.38 | 45.52 | 45.38 | 45.44 | 13,197 | +0.39(+0.87%) |
Aug 26, 2016 | 44.98 | 45.31 | 44.78 | 45.05 | 43,490 | +0.09(+0.19%) |
Aug 25, 2016 | 44.62 | 45.02 | 44.62 | 44.96 | 14,496 | +0.27(+0.59%) |
Aug 24, 2016 | 44.61 | 44.78 | 44.61 | 44.70 | 15,280 | +0.01(+0.02%) |
Aug 23, 2016 | 44.87 | 44.87 | 44.68 | 44.69 | 36,760 | -0.01(-0.02%) |
Aug 22, 2016 | 44.63 | 44.70 | 44.51 | 44.70 | 5,149 | -0.01(-0.01%) |
Aug 19, 2016 | 44.47 | 44.70 | 44.47 | 44.70 | 5,159 | -0.01(-0.03%) |
Aug 18, 2016 | 44.68 | 44.74 | 44.61 | 44.72 | 45,716 | +0.09(+0.21%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.45 | 44.62 | 7,429 | +0.00(+0.00%) |
Aug 16, 2016 | 44.57 | 44.77 | 44.57 | 44.62 | 11,351 | -0.13(-0.29%) |
Aug 15, 2016 | 44.48 | 44.77 | 44.48 | 44.75 | 11,328 | +0.28(+0.64%) |
Aug 12, 2016 | 44.46 | 44.49 | 44.38 | 44.47 | 6,816 | -0.25(-0.56%) |
Aug 11, 2016 | 44.75 | 44.81 | 44.72 | 44.72 | 3,887 | +0.10(+0.23%) |
Aug 10, 2016 | 44.84 | 44.84 | 44.60 | 44.61 | 8,790 | -0.31(-0.69%) |
Aug 09, 2016 | 44.90 | 45.01 | 44.85 | 44.92 | 7,032 | +0.01(+0.02%) |
Aug 08, 2016 | 44.84 | 44.95 | 44.84 | 44.91 | 4,317 | +0.18(+0.40%) |
Aug 05, 2016 | 44.59 | 44.75 | 44.14 | 44.73 | 18,321 | +0.80(+1.82%) |
Aug 04, 2016 | 44.31 | 44.31 | 43.91 | 43.94 | 2,364 | -0.49(-1.10%) |
Aug 03, 2016 | 43.83 | 44.46 | 43.83 | 44.42 | 8,128 | +0.75(+1.71%) |
Aug 02, 2016 | 43.69 | 43.84 | 43.54 | 43.68 | 7,971 | -0.16(-0.37%) |
Aug 01, 2016 | 43.92 | 44.09 | 43.76 | 43.84 | 9,840 | -0.20(-0.45%) |
Jul 29, 2016 | 44.24 | 44.24 | 44.04 | 44.04 | 8,318 | -0.42(-0.95%) |
Jul 28, 2016 | 44.16 | 44.46 | 44.16 | 44.46 | 3,872 | +0.14(+0.31%) |
Jul 27, 2016 | 44.36 | 44.44 | 44.18 | 44.32 | 10,107 | -0.08(-0.18%) |
Jul 26, 2016 | 44.45 | 44.48 | 44.29 | 44.40 | 5,057 | +0.02(+0.05%) |
Jul 25, 2016 | 44.45 | 44.47 | 44.28 | 44.38 | 14,346 | -0.05(-0.12%) |
Jul 22, 2016 | 44.14 | 44.46 | 44.14 | 44.43 | 13,987 | +0.30(+0.68%) |
Jul 21, 2016 | 44.23 | 44.23 | 44.06 | 44.13 | 4,034 | -0.09(-0.21%) |
Jul 20, 2016 | 44.22 | 44.33 | 44.19 | 44.23 | 9,309 | +0.11(+0.24%) |
Jul 19, 2016 | 44.09 | 44.14 | 44.02 | 44.12 | 2,698 | -0.11(-0.26%) |
Jul 18, 2016 | 44.36 | 44.41 | 44.24 | 44.24 | 10,075 | -0.03(-0.08%) |
Jul 15, 2016 | 44.49 | 44.49 | 44.22 | 44.27 | 4,593 | -0.09(-0.21%) |
Jul 14, 2016 | 44.36 | 44.46 | 44.34 | 44.36 | 17,899 | +0.50(+1.13%) |
Jul 13, 2016 | 43.87 | 43.98 | 43.77 | 43.87 | 6,918 | -0.14(-0.31%) |
Jul 12, 2016 | 43.92 | 44.10 | 43.82 | 44.00 | 7,020 | +0.35(+0.81%) |
Jul 11, 2016 | 43.52 | 43.74 | 43.52 | 43.65 | 8,690 | +0.20(+0.45%) |
Jul 08, 2016 | 43.09 | 43.46 | 42.74 | 43.45 | 12,259 | +0.72(+1.68%) |
Jul 07, 2016 | 43.10 | 43.10 | 42.55 | 42.74 | 4,223 | +0.00(+0.00%) |
Jul 06, 2016 | 42.49 | 42.74 | 42.37 | 42.73 | 5,785 | +0.08(+0.18%) |
Jul 05, 2016 | 42.66 | 42.73 | 42.48 | 42.66 | 13,714 | -0.81(-1.87%) |