Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.67 | 40.87 | 40.63 | 40.77 | 55,831 | +0.35(+0.85%) |
Sep 29, 2016 | 40.70 | 40.81 | 40.34 | 40.42 | 21,615 | -0.28(-0.68%) |
Sep 28, 2016 | 40.64 | 40.74 | 40.40 | 40.70 | 32,205 | +0.24(+0.61%) |
Sep 27, 2016 | 40.30 | 40.47 | 40.23 | 40.46 | 58,923 | +0.25(+0.63%) |
Sep 26, 2016 | 40.34 | 40.35 | 40.20 | 40.20 | 16,428 | -0.33(-0.82%) |
Sep 23, 2016 | 40.85 | 40.85 | 40.52 | 40.54 | 23,473 | -0.30(-0.73%) |
Sep 22, 2016 | 40.84 | 40.85 | 40.69 | 40.83 | 31,551 | +0.51(+1.26%) |
Sep 21, 2016 | 40.30 | 40.33 | 40.04 | 40.33 | 43,518 | +0.17(+0.42%) |
Sep 20, 2016 | 40.27 | 40.27 | 40.07 | 40.16 | 20,972 | +0.08(+0.21%) |
Sep 19, 2016 | 40.23 | 40.32 | 39.99 | 40.07 | 34,994 | +0.04(+0.09%) |
Sep 16, 2016 | 39.96 | 40.12 | 39.88 | 40.04 | 38,193 | -0.13(-0.32%) |
Sep 15, 2016 | 39.89 | 40.20 | 39.86 | 40.17 | 23,323 | +0.55(+1.39%) |
Sep 14, 2016 | 39.83 | 39.88 | 39.60 | 39.62 | 15,770 | -0.03(-0.07%) |
Sep 13, 2016 | 39.94 | 39.94 | 39.62 | 39.64 | 10,341 | -0.62(-1.54%) |
Sep 12, 2016 | 39.66 | 40.31 | 39.66 | 40.26 | 12,448 | +0.63(+1.58%) |
Sep 09, 2016 | 40.42 | 40.42 | 39.64 | 39.64 | 30,992 | -1.14(-2.79%) |
Sep 08, 2016 | 40.96 | 40.96 | 40.74 | 40.78 | 27,184 | -0.14(-0.35%) |
Sep 07, 2016 | 40.87 | 40.95 | 40.85 | 40.92 | 34,063 | +0.01(+0.01%) |
Sep 06, 2016 | 41.06 | 41.06 | 40.81 | 40.92 | 53,462 | -0.00(-0.01%) |
Sep 02, 2016 | 40.95 | 40.92 | 40.92 | 40.92 | 27,981 | +0.23(+0.57%) |
Sep 01, 2016 | 40.67 | 40.76 | 40.47 | 40.69 | 20,997 | -0.07(-0.16%) |
Aug 31, 2016 | 40.81 | 40.83 | 40.57 | 40.75 | 27,056 | -0.08(-0.19%) |
Aug 30, 2016 | 41.04 | 41.04 | 40.72 | 40.83 | 33,591 | -0.12(-0.29%) |
Aug 29, 2016 | 40.93 | 41.04 | 40.90 | 40.95 | 59,741 | +0.20(+0.49%) |
Aug 26, 2016 | 40.78 | 41.14 | 40.63 | 40.75 | 21,861 | -0.06(-0.15%) |
Aug 25, 2016 | 40.88 | 40.95 | 40.77 | 40.81 | 31,303 | +0.04(+0.11%) |
Aug 24, 2016 | 41.09 | 41.09 | 40.77 | 40.77 | 62,582 | -0.30(-0.73%) |
Aug 23, 2016 | 41.23 | 41.23 | 41.05 | 41.07 | 41,217 | +0.19(+0.46%) |
Aug 22, 2016 | 40.89 | 40.92 | 40.78 | 40.88 | 28,590 | -0.07(-0.17%) |
Aug 19, 2016 | 40.90 | 40.96 | 40.67 | 40.95 | 24,970 | +0.11(+0.27%) |
Aug 18, 2016 | 40.73 | 40.84 | 40.73 | 40.84 | 11,293 | +0.04(+0.10%) |
Aug 17, 2016 | 40.80 | 40.80 | 40.57 | 40.80 | 18,729 | +0.02(+0.05%) |
Aug 16, 2016 | 40.83 | 40.83 | 40.73 | 40.77 | 16,811 | -0.17(-0.43%) |
Aug 15, 2016 | 40.94 | 41.00 | 40.92 | 40.95 | 19,797 | +0.15(+0.37%) |
Aug 12, 2016 | 40.88 | 40.88 | 40.72 | 40.80 | 37,826 | -0.07(-0.16%) |
Aug 11, 2016 | 40.80 | 40.86 | 40.73 | 40.86 | 6,735 | +0.29(+0.70%) |
Aug 10, 2016 | 40.72 | 40.72 | 40.51 | 40.58 | 27,979 | -0.06(-0.15%) |
Aug 09, 2016 | 40.60 | 40.72 | 40.60 | 40.64 | 21,337 | +0.01(+0.03%) |
Aug 08, 2016 | 40.76 | 40.76 | 40.56 | 40.63 | 40,465 | -0.01(-0.02%) |
Aug 05, 2016 | 40.47 | 40.63 | 40.40 | 40.63 | 26,273 | +0.45(+1.12%) |
Aug 04, 2016 | 40.36 | 40.36 | 40.18 | 40.18 | 21,221 | +0.02(+0.04%) |
Aug 03, 2016 | 40.04 | 40.17 | 40.04 | 40.17 | 19,571 | +0.07(+0.18%) |
Aug 02, 2016 | 40.21 | 40.21 | 39.91 | 40.09 | 37,705 | -0.09(-0.23%) |
Aug 01, 2016 | 40.21 | 40.31 | 40.12 | 40.18 | 38,645 | -0.08(-0.21%) |
Jul 29, 2016 | 40.09 | 40.30 | 40.04 | 40.27 | 38,359 | +0.17(+0.43%) |
Jul 28, 2016 | 39.95 | 40.09 | 39.90 | 40.09 | 17,903 | +0.04(+0.09%) |
Jul 27, 2016 | 40.12 | 40.14 | 39.94 | 40.06 | 28,471 | -0.03(-0.07%) |
Jul 26, 2016 | 40.06 | 40.09 | 39.90 | 40.08 | 81,683 | +0.10(+0.25%) |
Jul 25, 2016 | 40.04 | 40.04 | 39.89 | 39.98 | 40,794 | -0.09(-0.23%) |
Jul 22, 2016 | 40.04 | 40.09 | 39.91 | 40.08 | 24,332 | +0.17(+0.44%) |
Jul 21, 2016 | 40.13 | 40.13 | 39.85 | 39.90 | 16,867 | -0.22(-0.55%) |
Jul 20, 2016 | 40.15 | 40.16 | 39.94 | 40.12 | 23,450 | +0.22(+0.55%) |
Jul 19, 2016 | 40.33 | 40.33 | 39.83 | 39.90 | 30,300 | -0.14(-0.36%) |
Jul 18, 2016 | 39.92 | 40.09 | 39.92 | 40.04 | 14,892 | +0.04(+0.11%) |
Jul 15, 2016 | 40.18 | 40.18 | 39.86 | 40.00 | 15,297 | -0.06(-0.14%) |
Jul 14, 2016 | 40.05 | 40.20 | 40.00 | 40.06 | 54,510 | +0.22(+0.56%) |
Jul 13, 2016 | 39.92 | 39.92 | 39.71 | 39.83 | 13,196 | +0.04(+0.09%) |
Jul 12, 2016 | 39.75 | 39.88 | 39.68 | 39.80 | 27,249 | +0.34(+0.85%) |
Jul 11, 2016 | 39.38 | 39.55 | 39.35 | 39.46 | 26,318 | +0.16(+0.40%) |
Jul 08, 2016 | 39.19 | 39.31 | 39.17 | 39.31 | 16,777 | +0.60(+1.56%) |
Jul 07, 2016 | 38.87 | 38.87 | 38.58 | 38.70 | 44,434 | +0.04(+0.09%) |
Jul 06, 2016 | 38.33 | 38.70 | 38.29 | 38.67 | 24,755 | +0.33(+0.85%) |
Jul 05, 2016 | 38.48 | 38.49 | 38.34 | 38.34 | 10,518 | -0.50(-1.29%) |