Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.84 | 40.47 | 39.71 | 40.24 | 237,911 | +0.44(+1.10%) |
Sep 29, 2016 | 39.88 | 40.30 | 39.53 | 39.80 | 203,746 | -0.09(-0.23%) |
Sep 28, 2016 | 39.65 | 39.92 | 39.29 | 39.89 | 282,967 | +0.41(+1.04%) |
Sep 27, 2016 | 39.41 | 39.57 | 39.06 | 39.48 | 235,342 | +0.06(+0.16%) |
Sep 26, 2016 | 39.45 | 39.60 | 38.75 | 39.41 | 406,511 | +0.00(+0.00%) |
Sep 23, 2016 | 39.18 | 39.55 | 39.06 | 39.41 | 327,528 | +0.25(+0.64%) |
Sep 22, 2016 | 39.25 | 39.67 | 38.72 | 39.16 | 267,393 | +0.18(+0.46%) |
Sep 21, 2016 | 38.06 | 38.99 | 38.06 | 38.98 | 243,277 | +1.07(+2.81%) |
Sep 20, 2016 | 38.80 | 38.91 | 37.90 | 37.92 | 330,778 | -0.79(-2.03%) |
Sep 19, 2016 | 38.49 | 39.20 | 38.49 | 38.70 | 259,359 | +0.33(+0.85%) |
Sep 16, 2016 | 38.90 | 38.90 | 38.23 | 38.38 | 356,877 | -0.52(-1.33%) |
Sep 15, 2016 | 38.27 | 38.99 | 38.07 | 38.89 | 401,134 | +0.46(+1.20%) |
Sep 14, 2016 | 39.15 | 39.45 | 38.17 | 38.43 | 328,694 | -0.69(-1.76%) |
Sep 13, 2016 | 39.20 | 39.53 | 38.67 | 39.12 | 427,051 | -0.19(-0.48%) |
Sep 12, 2016 | 40.06 | 40.06 | 39.12 | 39.31 | 804,209 | -1.01(-2.51%) |
Sep 09, 2016 | 41.53 | 41.71 | 40.30 | 40.32 | 435,452 | -1.34(-3.23%) |
Sep 08, 2016 | 42.13 | 42.26 | 41.60 | 41.66 | 279,337 | -0.58(-1.37%) |
Sep 07, 2016 | 41.66 | 42.29 | 41.66 | 42.24 | 480,011 | +0.33(+0.80%) |
Sep 06, 2016 | 42.17 | 42.43 | 41.58 | 41.91 | 559,443 | -0.34(-0.81%) |
Sep 02, 2016 | 43.41 | 42.25 | 42.25 | 42.25 | 538,909 | -1.07(-2.46%) |
Sep 01, 2016 | 42.86 | 43.40 | 42.70 | 43.31 | 258,455 | +0.62(+1.45%) |
Aug 31, 2016 | 43.41 | 43.63 | 42.30 | 42.69 | 341,100 | -0.76(-1.75%) |
Aug 30, 2016 | 43.27 | 43.74 | 43.22 | 43.45 | 211,854 | -0.22(-0.51%) |
Aug 29, 2016 | 43.54 | 43.82 | 43.54 | 43.68 | 354,787 | -0.01(-0.03%) |
Aug 26, 2016 | 44.79 | 44.84 | 43.56 | 43.69 | 248,194 | -0.88(-1.97%) |
Aug 25, 2016 | 44.27 | 44.79 | 44.27 | 44.57 | 250,221 | +0.10(+0.24%) |
Aug 24, 2016 | 44.76 | 44.91 | 44.24 | 44.46 | 328,269 | -0.50(-1.12%) |
Aug 23, 2016 | 45.06 | 45.42 | 44.88 | 44.97 | 266,797 | +0.04(+0.09%) |
Aug 22, 2016 | 44.71 | 45.13 | 44.44 | 44.92 | 202,452 | +0.20(+0.45%) |
Aug 19, 2016 | 45.10 | 45.19 | 44.67 | 44.72 | 185,521 | -0.43(-0.96%) |
Aug 18, 2016 | 44.71 | 45.30 | 44.62 | 45.15 | 188,240 | +0.30(+0.67%) |
Aug 17, 2016 | 44.96 | 45.24 | 44.67 | 44.85 | 201,551 | -0.25(-0.56%) |
Aug 16, 2016 | 45.92 | 45.93 | 45.07 | 45.10 | 236,884 | -0.96(-2.09%) |
Aug 15, 2016 | 46.29 | 46.64 | 46.01 | 46.07 | 168,603 | -0.19(-0.41%) |
Aug 12, 2016 | 45.82 | 46.41 | 45.78 | 46.25 | 189,966 | +0.36(+0.77%) |
Aug 11, 2016 | 46.65 | 47.15 | 45.86 | 45.90 | 264,774 | -0.54(-1.17%) |
Aug 10, 2016 | 46.46 | 46.85 | 46.04 | 46.44 | 197,327 | +0.33(+0.73%) |
Aug 09, 2016 | 45.77 | 46.57 | 45.77 | 46.11 | 438,786 | +0.43(+0.94%) |
Aug 08, 2016 | 46.71 | 47.12 | 45.57 | 45.68 | 325,409 | -0.79(-1.70%) |
Aug 05, 2016 | 46.23 | 47.00 | 46.13 | 46.47 | 278,545 | +0.55(+1.20%) |
Aug 04, 2016 | 45.56 | 47.02 | 45.46 | 45.91 | 512,847 | +0.15(+0.33%) |
Aug 03, 2016 | 47.48 | 47.48 | 44.70 | 45.76 | 828,850 | -2.17(-4.53%) |
Aug 02, 2016 | 48.40 | 48.40 | 47.32 | 47.93 | 640,724 | -0.06(-0.12%) |
Aug 01, 2016 | 47.26 | 48.42 | 47.19 | 47.99 | 545,730 | +0.97(+2.06%) |
Jul 29, 2016 | 47.26 | 47.50 | 46.40 | 47.02 | 285,341 | -0.48(-1.02%) |
Jul 28, 2016 | 48.20 | 48.29 | 47.20 | 47.50 | 211,632 | -0.71(-1.46%) |
Jul 27, 2016 | 47.66 | 48.31 | 47.39 | 48.21 | 366,048 | +0.55(+1.15%) |
Jul 26, 2016 | 47.49 | 48.37 | 47.34 | 47.66 | 453,311 | +0.19(+0.39%) |
Jul 25, 2016 | 46.50 | 47.58 | 46.17 | 47.48 | 339,925 | +1.13(+2.45%) |
Jul 22, 2016 | 45.89 | 46.72 | 45.64 | 46.34 | 224,799 | +0.13(+0.28%) |
Jul 21, 2016 | 46.46 | 46.84 | 46.00 | 46.21 | 171,328 | -0.50(-1.07%) |
Jul 20, 2016 | 46.88 | 47.39 | 46.63 | 46.71 | 250,270 | -0.17(-0.37%) |
Jul 19, 2016 | 47.00 | 47.22 | 46.14 | 46.88 | 368,225 | -0.21(-0.46%) |
Jul 18, 2016 | 47.68 | 47.83 | 46.91 | 47.10 | 382,246 | +0.06(+0.13%) |
Jul 15, 2016 | 47.14 | 47.46 | 45.63 | 47.03 | 473,513 | +0.34(+0.73%) |
Jul 14, 2016 | 46.57 | 47.01 | 46.27 | 46.70 | 221,122 | +0.12(+0.27%) |
Jul 13, 2016 | 46.70 | 47.00 | 46.09 | 46.57 | 326,242 | -0.09(-0.19%) |
Jul 12, 2016 | 48.61 | 48.61 | 46.06 | 46.66 | 568,035 | -1.54(-3.20%) |
Jul 11, 2016 | 47.36 | 48.60 | 46.90 | 48.20 | 715,235 | +1.42(+3.05%) |
Jul 08, 2016 | 46.13 | 47.28 | 44.61 | 46.78 | 1,342,006 | +2.16(+4.85%) |
Jul 07, 2016 | 44.52 | 44.89 | 44.32 | 44.61 | 182,310 | +0.08(+0.17%) |
Jul 06, 2016 | 43.60 | 44.54 | 43.27 | 44.54 | 436,103 | +0.64(+1.45%) |
Jul 05, 2016 | 45.00 | 45.02 | 43.07 | 43.90 | 404,280 | -1.06(-2.35%) |