Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.17 | 40.80 | 40.04 | 40.57 | 235,932 | +0.44(+1.10%) |
Sep 29, 2016 | 40.21 | 40.64 | 39.86 | 40.13 | 202,051 | -0.09(-0.23%) |
Sep 28, 2016 | 39.98 | 40.26 | 39.62 | 40.22 | 280,614 | +0.41(+1.04%) |
Sep 27, 2016 | 39.74 | 39.91 | 39.39 | 39.81 | 233,385 | +0.06(+0.16%) |
Sep 26, 2016 | 39.78 | 39.93 | 39.08 | 39.74 | 403,131 | +0.00(+0.00%) |
Sep 23, 2016 | 39.51 | 39.88 | 39.39 | 39.74 | 324,805 | +0.25(+0.64%) |
Sep 22, 2016 | 39.58 | 40.01 | 39.04 | 39.49 | 265,169 | +0.18(+0.46%) |
Sep 21, 2016 | 38.38 | 39.32 | 38.38 | 39.31 | 241,254 | +1.07(+2.81%) |
Sep 20, 2016 | 39.13 | 39.24 | 38.22 | 38.23 | 328,028 | -0.79(-2.03%) |
Sep 19, 2016 | 38.81 | 39.53 | 38.81 | 39.03 | 257,203 | +0.33(+0.85%) |
Sep 16, 2016 | 39.22 | 39.22 | 38.55 | 38.70 | 353,909 | -0.52(-1.33%) |
Sep 15, 2016 | 38.59 | 39.32 | 38.39 | 39.22 | 397,798 | +0.46(+1.20%) |
Sep 14, 2016 | 39.48 | 39.79 | 38.49 | 38.75 | 325,961 | -0.70(-1.76%) |
Sep 13, 2016 | 39.53 | 39.86 | 38.99 | 39.45 | 423,500 | -0.19(-0.48%) |
Sep 12, 2016 | 40.40 | 40.40 | 39.45 | 39.64 | 797,522 | -1.02(-2.51%) |
Sep 09, 2016 | 41.88 | 42.06 | 40.64 | 40.66 | 431,831 | -1.36(-3.23%) |
Sep 08, 2016 | 42.48 | 42.62 | 41.95 | 42.01 | 277,014 | -0.58(-1.37%) |
Sep 07, 2016 | 42.01 | 42.64 | 42.01 | 42.60 | 476,019 | +0.34(+0.80%) |
Sep 06, 2016 | 42.53 | 42.79 | 41.93 | 42.26 | 554,791 | -0.34(-0.81%) |
Sep 02, 2016 | 43.78 | 42.60 | 42.60 | 42.60 | 534,428 | -1.07(-2.46%) |
Sep 01, 2016 | 43.22 | 43.77 | 43.06 | 43.68 | 256,306 | +0.63(+1.45%) |
Aug 31, 2016 | 43.78 | 44.00 | 42.66 | 43.05 | 338,264 | -0.77(-1.75%) |
Aug 30, 2016 | 43.63 | 44.11 | 43.58 | 43.82 | 210,092 | -0.22(-0.51%) |
Aug 29, 2016 | 43.91 | 44.19 | 43.91 | 44.04 | 351,837 | -0.01(-0.03%) |
Aug 26, 2016 | 45.17 | 45.22 | 43.93 | 44.06 | 246,130 | -0.89(-1.97%) |
Aug 25, 2016 | 44.64 | 45.17 | 44.64 | 44.94 | 248,140 | +0.11(+0.24%) |
Aug 24, 2016 | 45.14 | 45.28 | 44.61 | 44.84 | 325,539 | -0.51(-1.12%) |
Aug 23, 2016 | 45.43 | 45.80 | 45.26 | 45.34 | 264,578 | +0.04(+0.09%) |
Aug 22, 2016 | 45.09 | 45.50 | 44.81 | 45.30 | 200,769 | +0.20(+0.45%) |
Aug 19, 2016 | 45.48 | 45.57 | 45.04 | 45.10 | 183,979 | -0.44(-0.96%) |
Aug 18, 2016 | 45.08 | 45.68 | 44.99 | 45.53 | 186,675 | +0.30(+0.67%) |
Aug 17, 2016 | 45.34 | 45.62 | 45.05 | 45.23 | 199,875 | -0.25(-0.56%) |
Aug 16, 2016 | 46.30 | 46.31 | 45.45 | 45.48 | 234,914 | -0.97(-2.09%) |
Aug 15, 2016 | 46.68 | 47.03 | 46.40 | 46.45 | 167,201 | -0.19(-0.41%) |
Aug 12, 2016 | 46.21 | 46.80 | 46.17 | 46.64 | 188,386 | +0.36(+0.77%) |
Aug 11, 2016 | 47.04 | 47.55 | 46.25 | 46.28 | 262,573 | -0.55(-1.17%) |
Aug 10, 2016 | 46.85 | 47.24 | 46.42 | 46.83 | 195,686 | +0.34(+0.73%) |
Aug 09, 2016 | 46.15 | 46.97 | 46.15 | 46.49 | 435,137 | +0.43(+0.94%) |
Aug 08, 2016 | 47.10 | 47.52 | 45.95 | 46.06 | 322,703 | -0.79(-1.70%) |
Aug 05, 2016 | 46.61 | 47.39 | 46.52 | 46.86 | 276,229 | +0.56(+1.20%) |
Aug 04, 2016 | 45.94 | 47.41 | 45.85 | 46.30 | 508,582 | +0.15(+0.33%) |
Aug 03, 2016 | 47.88 | 47.88 | 45.08 | 46.15 | 821,958 | -2.19(-4.53%) |
Aug 02, 2016 | 48.80 | 48.80 | 47.72 | 48.33 | 635,396 | -0.06(-0.12%) |
Aug 01, 2016 | 47.65 | 48.82 | 47.58 | 48.39 | 541,192 | +0.98(+2.06%) |
Jul 29, 2016 | 47.66 | 47.90 | 46.79 | 47.41 | 282,968 | -0.49(-1.02%) |
Jul 28, 2016 | 48.60 | 48.70 | 47.60 | 47.90 | 209,872 | -0.71(-1.46%) |
Jul 27, 2016 | 48.06 | 48.71 | 47.79 | 48.61 | 363,005 | +0.55(+1.15%) |
Jul 26, 2016 | 47.89 | 48.77 | 47.74 | 48.06 | 449,542 | +0.19(+0.39%) |
Jul 25, 2016 | 46.89 | 47.98 | 46.56 | 47.87 | 337,098 | +1.14(+2.45%) |
Jul 22, 2016 | 46.27 | 47.11 | 46.02 | 46.73 | 222,930 | +0.13(+0.28%) |
Jul 21, 2016 | 46.85 | 47.23 | 46.39 | 46.60 | 169,903 | -0.50(-1.07%) |
Jul 20, 2016 | 47.27 | 47.78 | 47.02 | 47.10 | 248,188 | -0.17(-0.37%) |
Jul 19, 2016 | 47.39 | 47.62 | 46.53 | 47.27 | 365,163 | -0.22(-0.46%) |
Jul 18, 2016 | 48.08 | 48.23 | 47.30 | 47.49 | 379,067 | +0.06(+0.13%) |
Jul 15, 2016 | 47.54 | 47.85 | 46.01 | 47.43 | 469,576 | +0.34(+0.73%) |
Jul 14, 2016 | 46.96 | 47.41 | 46.65 | 47.09 | 219,283 | +0.13(+0.27%) |
Jul 13, 2016 | 47.09 | 47.39 | 46.47 | 46.96 | 323,529 | -0.09(-0.19%) |
Jul 12, 2016 | 49.02 | 49.02 | 46.45 | 47.05 | 563,311 | -1.55(-3.20%) |
Jul 11, 2016 | 47.76 | 49.00 | 47.29 | 48.61 | 709,287 | +1.44(+3.05%) |
Jul 08, 2016 | 46.52 | 47.67 | 44.99 | 47.17 | 1,330,846 | +2.18(+4.85%) |
Jul 07, 2016 | 44.90 | 45.27 | 44.69 | 44.99 | 180,794 | +0.08(+0.17%) |
Jul 06, 2016 | 43.96 | 44.91 | 43.63 | 44.91 | 432,477 | +0.64(+1.45%) |
Jul 05, 2016 | 45.38 | 45.40 | 43.43 | 44.27 | 400,918 | -1.07(-2.35%) |