Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.70 | 42.46 | 40.85 | 42.20 | 135,342 | +0.83(+1.99%) |
Sep 29, 2016 | 41.96 | 42.13 | 41.33 | 41.37 | 53,730 | -0.65(-1.55%) |
Sep 28, 2016 | 41.87 | 42.52 | 41.46 | 42.02 | 76,535 | +0.27(+0.66%) |
Sep 27, 2016 | 41.45 | 41.91 | 41.45 | 41.75 | 66,888 | +0.17(+0.42%) |
Sep 26, 2016 | 41.88 | 42.26 | 41.23 | 41.57 | 74,636 | -0.47(-1.11%) |
Sep 23, 2016 | 42.55 | 42.55 | 41.04 | 42.04 | 51,571 | -0.50(-1.16%) |
Sep 22, 2016 | 41.96 | 42.67 | 41.74 | 42.54 | 81,760 | +0.62(+1.49%) |
Sep 21, 2016 | 41.08 | 41.98 | 41.08 | 41.91 | 127,523 | +0.97(+2.37%) |
Sep 20, 2016 | 41.49 | 42.08 | 40.64 | 40.94 | 79,673 | -0.29(-0.71%) |
Sep 19, 2016 | 41.24 | 43.46 | 41.21 | 41.24 | 82,860 | +0.23(+0.56%) |
Sep 16, 2016 | 41.61 | 41.68 | 40.96 | 41.01 | 143,945 | -0.65(-1.56%) |
Sep 15, 2016 | 41.49 | 42.05 | 41.33 | 41.66 | 76,214 | +0.30(+0.73%) |
Sep 14, 2016 | 42.35 | 42.65 | 41.25 | 41.35 | 90,543 | -0.81(-1.92%) |
Sep 13, 2016 | 42.79 | 43.04 | 42.04 | 42.16 | 93,135 | -0.87(-2.01%) |
Sep 12, 2016 | 43.35 | 44.03 | 42.64 | 43.03 | 192,012 | -0.39(-0.90%) |
Sep 09, 2016 | 44.67 | 44.67 | 43.39 | 43.42 | 99,887 | -1.56(-3.46%) |
Sep 08, 2016 | 45.39 | 45.43 | 44.81 | 44.98 | 347,422 | -0.53(-1.16%) |
Sep 07, 2016 | 45.67 | 45.78 | 45.35 | 45.51 | 111,002 | -0.16(-0.36%) |
Sep 06, 2016 | 46.05 | 46.07 | 45.61 | 45.67 | 103,417 | -0.28(-0.61%) |
Sep 02, 2016 | 45.77 | 45.95 | 45.95 | 45.95 | 129,791 | +0.41(+0.90%) |
Sep 01, 2016 | 45.47 | 45.66 | 45.11 | 45.54 | 373,246 | +0.24(+0.52%) |
Aug 31, 2016 | 45.37 | 45.85 | 45.09 | 45.31 | 99,150 | -0.23(-0.50%) |
Aug 30, 2016 | 45.64 | 45.75 | 43.71 | 45.53 | 77,078 | -0.06(-0.14%) |
Aug 29, 2016 | 45.76 | 45.85 | 45.48 | 45.60 | 50,122 | -0.03(-0.06%) |
Aug 26, 2016 | 45.67 | 45.96 | 45.32 | 45.63 | 93,460 | +0.03(+0.06%) |
Aug 25, 2016 | 45.42 | 45.78 | 45.35 | 45.60 | 83,514 | -0.15(-0.34%) |
Aug 24, 2016 | 45.65 | 45.93 | 44.63 | 45.75 | 141,154 | +0.21(+0.46%) |
Aug 23, 2016 | 45.93 | 46.01 | 45.43 | 45.54 | 82,930 | -0.08(-0.18%) |
Aug 22, 2016 | 44.97 | 45.66 | 44.56 | 45.63 | 327,398 | +0.63(+1.40%) |
Aug 19, 2016 | 44.29 | 45.02 | 44.22 | 45.00 | 143,917 | +0.73(+1.65%) |
Aug 18, 2016 | 43.69 | 44.30 | 43.49 | 44.27 | 147,973 | +0.46(+1.04%) |
Aug 17, 2016 | 43.49 | 44.28 | 43.24 | 43.81 | 142,826 | +0.06(+0.15%) |
Aug 16, 2016 | 44.09 | 44.12 | 43.71 | 43.75 | 120,686 | -0.29(-0.66%) |
Aug 15, 2016 | 43.76 | 44.27 | 43.40 | 44.04 | 356,015 | +0.48(+1.11%) |
Aug 12, 2016 | 43.72 | 43.85 | 43.30 | 43.56 | 224,355 | -0.16(-0.37%) |
Aug 11, 2016 | 43.66 | 43.94 | 43.18 | 43.72 | 130,247 | +0.06(+0.15%) |
Aug 10, 2016 | 43.94 | 44.30 | 43.03 | 43.66 | 213,174 | -0.09(-0.21%) |
Aug 09, 2016 | 43.71 | 44.47 | 43.01 | 43.75 | 1,439,113 | +0.58(+1.35%) |
Aug 08, 2016 | 42.79 | 43.40 | 42.59 | 43.17 | 121,723 | +0.16(+0.38%) |
Aug 05, 2016 | 42.86 | 43.67 | 42.54 | 43.00 | 97,434 | +0.54(+1.27%) |
Aug 04, 2016 | 42.57 | 42.95 | 41.36 | 42.47 | 160,948 | +0.05(+0.13%) |
Aug 03, 2016 | 42.72 | 42.72 | 41.98 | 42.41 | 104,240 | -0.37(-0.87%) |
Aug 02, 2016 | 43.53 | 44.22 | 42.44 | 42.78 | 96,394 | -0.76(-1.74%) |
Aug 01, 2016 | 43.27 | 43.78 | 42.99 | 43.54 | 263,260 | +0.35(+0.80%) |
Jul 29, 2016 | 42.52 | 43.45 | 42.52 | 43.19 | 334,500 | -0.26(-0.61%) |
Jul 28, 2016 | 43.49 | 43.68 | 43.29 | 43.46 | 94,109 | +0.04(+0.08%) |
Jul 27, 2016 | 43.07 | 43.63 | 42.55 | 43.42 | 168,956 | +0.52(+1.21%) |
Jul 26, 2016 | 42.71 | 43.25 | 42.35 | 42.90 | 123,069 | +0.28(+0.66%) |
Jul 25, 2016 | 42.09 | 42.70 | 41.88 | 42.62 | 190,450 | +0.46(+1.10%) |
Jul 22, 2016 | 42.05 | 42.21 | 41.55 | 42.16 | 154,208 | +0.23(+0.54%) |
Jul 21, 2016 | 42.23 | 42.76 | 41.74 | 41.93 | 147,287 | -0.42(-0.99%) |
Jul 20, 2016 | 41.96 | 42.50 | 41.69 | 42.35 | 109,189 | +0.34(+0.80%) |
Jul 19, 2016 | 42.15 | 42.26 | 41.64 | 42.01 | 195,856 | -0.10(-0.24%) |
Jul 18, 2016 | 41.81 | 42.39 | 41.47 | 42.11 | 129,216 | +0.30(+0.72%) |
Jul 15, 2016 | 41.66 | 44.12 | 40.82 | 41.81 | 113,420 | +0.46(+1.10%) |
Jul 14, 2016 | 41.89 | 42.11 | 41.34 | 41.35 | 141,598 | -0.29(-0.70%) |
Jul 13, 2016 | 41.89 | 42.23 | 41.12 | 41.65 | 141,879 | -0.08(-0.20%) |
Jul 12, 2016 | 41.07 | 41.81 | 40.94 | 41.73 | 113,742 | +1.07(+2.64%) |
Jul 11, 2016 | 40.23 | 40.76 | 39.97 | 40.65 | 151,181 | +0.69(+1.73%) |
Jul 08, 2016 | 39.97 | 40.06 | 39.60 | 39.96 | 227,139 | +0.40(+1.01%) |
Jul 07, 2016 | 39.87 | 40.15 | 39.34 | 39.56 | 140,583 | +0.15(+0.39%) |
Jul 05, 2016 | 40.25 | 40.25 | 39.08 | 39.41 | 87,363 | -0.80(-1.99%) |