Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.99 | 41.74 | 40.85 | 41.33 | 117,345 | +0.25(+0.61%) |
Sep 29, 2016 | 41.90 | 42.19 | 40.98 | 41.08 | 254,222 | -0.82(-1.96%) |
Sep 28, 2016 | 42.17 | 42.37 | 41.45 | 41.90 | 210,982 | -0.51(-1.20%) |
Sep 27, 2016 | 42.50 | 42.90 | 42.23 | 42.41 | 138,724 | -0.22(-0.52%) |
Sep 26, 2016 | 42.61 | 43.09 | 42.57 | 42.63 | 102,228 | -0.12(-0.28%) |
Sep 23, 2016 | 43.49 | 43.49 | 42.61 | 42.75 | 98,430 | -0.74(-1.70%) |
Sep 22, 2016 | 43.06 | 43.60 | 42.95 | 43.49 | 177,177 | +0.72(+1.68%) |
Sep 21, 2016 | 42.29 | 43.14 | 42.24 | 42.77 | 161,146 | +0.76(+1.81%) |
Sep 20, 2016 | 41.74 | 42.45 | 41.72 | 42.01 | 146,628 | +0.57(+1.38%) |
Sep 19, 2016 | 41.54 | 41.75 | 41.34 | 41.44 | 79,693 | +0.18(+0.44%) |
Sep 16, 2016 | 41.27 | 41.52 | 41.02 | 41.26 | 190,883 | -0.15(-0.36%) |
Sep 15, 2016 | 41.00 | 41.92 | 40.98 | 41.41 | 525,935 | +0.44(+1.07%) |
Sep 14, 2016 | 40.99 | 41.21 | 40.73 | 40.97 | 107,782 | +0.08(+0.20%) |
Sep 13, 2016 | 42.20 | 42.20 | 40.67 | 40.89 | 222,876 | -1.57(-3.70%) |
Sep 12, 2016 | 42.50 | 42.58 | 42.01 | 42.46 | 79,743 | -0.36(-0.84%) |
Sep 09, 2016 | 43.36 | 43.61 | 42.57 | 42.82 | 136,373 | -0.90(-2.06%) |
Sep 08, 2016 | 43.35 | 43.99 | 43.17 | 43.72 | 114,343 | +0.17(+0.39%) |
Sep 07, 2016 | 43.89 | 43.89 | 43.26 | 43.55 | 180,381 | -0.20(-0.46%) |
Sep 06, 2016 | 43.56 | 43.81 | 43.16 | 43.75 | 129,280 | +0.13(+0.30%) |
Sep 02, 2016 | 43.62 | 43.62 | 43.62 | 0 | +0.18(+0.41%) | |
Sep 01, 2016 | 43.29 | 43.99 | 42.92 | 43.44 | 172,601 | +0.32(+0.74%) |
Aug 31, 2016 | 43.18 | 43.40 | 42.94 | 43.12 | 163,838 | -0.18(-0.42%) |
Aug 30, 2016 | 42.68 | 43.36 | 42.62 | 43.30 | 90,733 | +0.49(+1.14%) |
Aug 29, 2016 | 42.57 | 43.25 | 42.57 | 42.81 | 113,559 | +0.07(+0.16%) |
Aug 26, 2016 | 42.99 | 43.27 | 42.49 | 42.74 | 67,953 | -0.14(-0.33%) |
Aug 25, 2016 | 42.31 | 43.25 | 42.07 | 42.88 | 105,636 | +0.36(+0.85%) |
Aug 24, 2016 | 43.34 | 43.40 | 42.41 | 42.52 | 589,498 | -0.93(-2.14%) |
Aug 23, 2016 | 43.52 | 43.88 | 43.11 | 43.45 | 130,611 | -0.20(-0.46%) |
Aug 22, 2016 | 43.75 | 44.04 | 43.40 | 43.65 | 187,996 | -0.31(-0.71%) |
Aug 19, 2016 | 43.70 | 44.04 | 43.16 | 43.96 | 76,042 | +0.06(+0.14%) |
Aug 18, 2016 | 43.99 | 44.54 | 43.79 | 43.90 | 155,784 | +0.06(+0.14%) |
Aug 17, 2016 | 43.14 | 44.04 | 43.05 | 43.84 | 211,101 | +0.62(+1.43%) |
Aug 16, 2016 | 43.48 | 43.61 | 42.91 | 43.22 | 127,283 | -0.31(-0.71%) |
Aug 15, 2016 | 43.73 | 43.89 | 43.51 | 43.53 | 115,882 | -0.02(-0.05%) |
Aug 12, 2016 | 43.27 | 43.83 | 43.26 | 43.55 | 186,604 | +0.00(+0.00%) |
Aug 11, 2016 | 43.28 | 43.73 | 43.19 | 43.55 | 139,589 | +0.35(+0.81%) |
Aug 10, 2016 | 43.09 | 43.34 | 42.70 | 43.20 | 173,320 | +0.27(+0.63%) |
Aug 09, 2016 | 42.34 | 43.05 | 42.34 | 42.93 | 218,786 | +0.40(+0.94%) |
Aug 08, 2016 | 42.85 | 43.30 | 42.47 | 42.53 | 149,668 | -0.32(-0.75%) |
Aug 05, 2016 | 42.21 | 43.15 | 41.97 | 42.85 | 273,067 | +0.84(+2.00%) |
Aug 04, 2016 | 41.14 | 43.26 | 41.06 | 42.01 | 545,588 | +1.47(+3.63%) |
Aug 03, 2016 | 38.80 | 41.03 | 38.69 | 40.54 | 307,139 | +1.74(+4.48%) |
Aug 02, 2016 | 39.12 | 39.14 | 38.54 | 38.80 | 259,924 | -0.34(-0.87%) |
Jul 29, 2016 | 39.14 | 39.14 | 39.14 | 0 | -0.41(-1.04%) | |
Jul 28, 2016 | 40.35 | 40.46 | 39.55 | 39.55 | 185,679 | -0.76(-1.89%) |
Jul 27, 2016 | 40.90 | 40.95 | 40.28 | 40.31 | 135,984 | -0.45(-1.10%) |
Jul 26, 2016 | 40.20 | 40.96 | 40.10 | 40.76 | 162,239 | +0.58(+1.44%) |
Jul 25, 2016 | 40.56 | 40.57 | 40.00 | 40.18 | 149,217 | -0.30(-0.74%) |
Jul 22, 2016 | 40.00 | 40.61 | 39.83 | 40.48 | 158,910 | +0.55(+1.38%) |
Jul 21, 2016 | 39.89 | 40.18 | 39.75 | 39.93 | 142,527 | +0.07(+0.18%) |
Jul 20, 2016 | 39.50 | 40.28 | 39.35 | 39.86 | 373,206 | +0.65(+1.66%) |
Jul 19, 2016 | 38.98 | 39.24 | 38.68 | 39.21 | 152,282 | +0.25(+0.64%) |
Jul 18, 2016 | 38.93 | 39.25 | 38.72 | 38.96 | 121,541 | +0.14(+0.36%) |
Jul 15, 2016 | 39.42 | 39.42 | 38.30 | 38.82 | 248,155 | -0.63(-1.60%) |
Jul 14, 2016 | 39.75 | 39.89 | 39.37 | 39.45 | 129,601 | +0.02(+0.05%) |
Jul 13, 2016 | 39.59 | 39.59 | 39.14 | 39.43 | 375,650 | +0.01(+0.03%) |
Jul 12, 2016 | 39.45 | 39.67 | 38.91 | 39.42 | 362,006 | +0.41(+1.05%) |
Jul 11, 2016 | 39.34 | 39.61 | 39.00 | 39.01 | 169,833 | -0.17(-0.43%) |
Jul 08, 2016 | 39.57 | 38.14 | 39.18 | 216,480 | +1.04(+2.73%) | |
Jul 07, 2016 | 38.82 | 38.82 | 38.14 | 38.14 | 117,832 | -1.17(-2.98%) |
Jul 05, 2016 | 39.61 | 39.63 | 39.01 | 39.31 | 123,687 | -0.33(-0.83%) |