Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.54 | 45.54 | 45.37 | 45.42 | 1,125,330 | -0.06(-0.12%) |
Sep 29, 2016 | 45.46 | 45.48 | 45.40 | 45.48 | 812,860 | +0.01(+0.02%) |
Sep 28, 2016 | 45.53 | 45.53 | 45.39 | 45.47 | 651,746 | +0.00(+0.00%) |
Sep 27, 2016 | 45.48 | 45.48 | 45.41 | 45.47 | 710,637 | +0.06(+0.12%) |
Sep 26, 2016 | 45.44 | 45.44 | 45.37 | 45.41 | 640,377 | +0.09(+0.20%) |
Sep 23, 2016 | 45.32 | 45.35 | 45.28 | 45.32 | 583,424 | -0.02(-0.05%) |
Sep 22, 2016 | 45.28 | 45.37 | 45.28 | 45.35 | 806,936 | +0.15(+0.34%) |
Sep 21, 2016 | 45.13 | 45.20 | 45.07 | 45.20 | 720,833 | +0.10(+0.22%) |
Sep 20, 2016 | 45.11 | 45.14 | 45.07 | 45.10 | 603,370 | +0.07(+0.16%) |
Sep 19, 2016 | 45.03 | 45.07 | 44.98 | 45.02 | 1,197,478 | -0.01(-0.02%) |
Sep 16, 2016 | 45.06 | 45.07 | 44.93 | 45.03 | 2,539,704 | +0.05(+0.11%) |
Sep 15, 2016 | 44.97 | 45.02 | 44.89 | 44.98 | 559,467 | -0.05(-0.11%) |
Sep 14, 2016 | 45.02 | 45.10 | 44.92 | 45.03 | 595,063 | +0.06(+0.13%) |
Sep 13, 2016 | 45.10 | 45.11 | 44.85 | 44.98 | 1,079,838 | -0.10(-0.22%) |
Sep 12, 2016 | 45.04 | 45.08 | 45.00 | 45.07 | 661,617 | -0.07(-0.16%) |
Sep 09, 2016 | 45.23 | 45.23 | 45.09 | 45.15 | 1,129,723 | -0.17(-0.38%) |
Sep 08, 2016 | 45.44 | 45.44 | 45.27 | 45.32 | 805,675 | -0.16(-0.36%) |
Sep 07, 2016 | 45.43 | 45.49 | 45.39 | 45.48 | 934,989 | +0.11(+0.25%) |
Sep 06, 2016 | 45.33 | 45.41 | 45.31 | 45.37 | 825,238 | +0.07(+0.16%) |
Sep 02, 2016 | 45.32 | 45.29 | 45.29 | 45.29 | 1,004,156 | -0.08(-0.18%) |
Sep 01, 2016 | 45.38 | 45.41 | 45.33 | 45.37 | 1,288,750 | -0.04(-0.10%) |
Aug 31, 2016 | 45.45 | 45.47 | 45.39 | 45.42 | 1,015,968 | -0.07(-0.16%) |
Aug 30, 2016 | 45.45 | 45.50 | 45.39 | 45.49 | 1,073,594 | +0.04(+0.09%) |
Aug 29, 2016 | 45.38 | 45.45 | 45.33 | 45.45 | 503,813 | +0.07(+0.16%) |
Aug 26, 2016 | 45.45 | 45.48 | 45.30 | 45.38 | 647,157 | -0.04(-0.09%) |
Aug 25, 2016 | 45.45 | 45.47 | 45.40 | 45.42 | 740,149 | +0.00(+0.00%) |
Aug 24, 2016 | 45.52 | 45.52 | 45.38 | 45.42 | 660,327 | -0.06(-0.12%) |
Aug 23, 2016 | 45.47 | 45.50 | 45.38 | 45.47 | 583,652 | +0.06(+0.14%) |
Aug 22, 2016 | 45.39 | 45.44 | 45.35 | 45.41 | 549,677 | +0.06(+0.14%) |
Aug 19, 2016 | 45.41 | 45.42 | 45.26 | 45.34 | 492,601 | -0.08(-0.18%) |
Aug 18, 2016 | 45.42 | 45.44 | 45.34 | 45.43 | 464,731 | +0.05(+0.11%) |
Aug 17, 2016 | 45.32 | 45.38 | 45.23 | 45.38 | 452,713 | +0.04(+0.09%) |
Aug 16, 2016 | 45.44 | 45.44 | 45.22 | 45.34 | 1,037,500 | -0.02(-0.04%) |
Aug 15, 2016 | 45.21 | 45.44 | 45.21 | 45.35 | 611,787 | -0.07(-0.16%) |
Aug 12, 2016 | 45.49 | 45.50 | 45.38 | 45.43 | 355,696 | -0.01(-0.02%) |
Aug 11, 2016 | 45.54 | 45.55 | 45.37 | 45.43 | 921,841 | -0.04(-0.09%) |
Aug 10, 2016 | 45.43 | 45.50 | 45.38 | 45.47 | 2,521,685 | +0.11(+0.25%) |
Aug 09, 2016 | 45.33 | 45.36 | 45.26 | 45.36 | 873,577 | +0.12(+0.27%) |
Aug 08, 2016 | 45.22 | 45.26 | 45.13 | 45.24 | 490,665 | +0.06(+0.14%) |
Aug 05, 2016 | 45.21 | 45.26 | 45.13 | 45.17 | 736,232 | -0.02(-0.04%) |
Aug 04, 2016 | 45.20 | 45.28 | 45.12 | 45.19 | 1,123,008 | +0.10(+0.22%) |
Aug 03, 2016 | 45.11 | 45.13 | 45.01 | 45.09 | 869,975 | +0.06(+0.14%) |
Aug 02, 2016 | 45.09 | 45.18 | 45.02 | 45.03 | 2,900,923 | -0.17(-0.38%) |
Aug 01, 2016 | 45.45 | 45.45 | 45.20 | 45.20 | 3,644,292 | -0.19(-0.41%) |
Jul 29, 2016 | 45.41 | 45.42 | 45.31 | 45.38 | 717,997 | -0.01(-0.02%) |
Jul 28, 2016 | 45.38 | 45.39 | 45.32 | 45.39 | 585,899 | -0.03(-0.07%) |
Jul 27, 2016 | 45.28 | 45.43 | 45.22 | 45.43 | 594,590 | +0.22(+0.48%) |
Jul 26, 2016 | 45.22 | 45.22 | 45.15 | 45.21 | 584,510 | +0.06(+0.14%) |
Jul 25, 2016 | 45.25 | 45.25 | 45.13 | 45.14 | 651,267 | -0.05(-0.11%) |
Jul 22, 2016 | 45.16 | 45.22 | 45.08 | 45.19 | 529,424 | +0.03(+0.07%) |
Jul 21, 2016 | 45.13 | 45.17 | 45.04 | 45.16 | 723,179 | -0.02(-0.04%) |
Jul 20, 2016 | 45.17 | 45.21 | 45.11 | 45.17 | 590,040 | +0.00(+0.00%) |
Jul 19, 2016 | 45.27 | 45.27 | 45.11 | 45.17 | 682,490 | +0.11(+0.23%) |
Jul 18, 2016 | 45.13 | 45.14 | 45.03 | 45.07 | 621,449 | -0.04(-0.09%) |
Jul 15, 2016 | 45.17 | 45.17 | 45.03 | 45.11 | 2,821,876 | -0.12(-0.27%) |
Jul 14, 2016 | 45.25 | 45.27 | 45.15 | 45.23 | 881,492 | -0.06(-0.13%) |
Jul 13, 2016 | 45.22 | 45.32 | 45.20 | 45.29 | 546,811 | +0.13(+0.29%) |
Jul 12, 2016 | 45.17 | 45.27 | 45.15 | 45.16 | 645,074 | -0.18(-0.39%) |
Jul 11, 2016 | 45.34 | 45.38 | 45.26 | 45.34 | 1,388,864 | -0.05(-0.11%) |
Jul 08, 2016 | 45.34 | 45.39 | 45.26 | 45.38 | 859,770 | +0.13(+0.29%) |
Jul 07, 2016 | 45.27 | 45.30 | 45.14 | 45.26 | 1,173,331 | -0.04(-0.09%) |
Jul 05, 2016 | 45.34 | 45.34 | 45.14 | 45.30 | 639,035 | +0.17(+0.38%) |