Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.40 | 46.87 | 46.38 | 46.67 | 269,788 | +0.30(+0.64%) |
Sep 29, 2016 | 45.87 | 46.94 | 45.56 | 46.37 | 438,197 | +0.25(+0.53%) |
Sep 28, 2016 | 47.61 | 47.61 | 45.95 | 46.12 | 250,011 | -0.45(-0.97%) |
Sep 27, 2016 | 45.43 | 46.61 | 45.10 | 46.58 | 564,655 | +1.21(+2.67%) |
Sep 26, 2016 | 45.63 | 46.01 | 44.94 | 45.36 | 438,962 | -0.18(-0.39%) |
Sep 23, 2016 | 46.04 | 46.39 | 45.30 | 45.54 | 258,556 | -0.77(-1.66%) |
Sep 22, 2016 | 45.84 | 46.52 | 45.62 | 46.31 | 501,442 | +0.69(+1.51%) |
Sep 21, 2016 | 45.28 | 45.70 | 45.01 | 45.62 | 499,956 | +0.34(+0.75%) |
Sep 20, 2016 | 45.23 | 45.75 | 44.97 | 45.28 | 438,791 | +0.44(+0.98%) |
Sep 19, 2016 | 44.46 | 44.91 | 44.46 | 44.84 | 224,205 | +0.70(+1.59%) |
Sep 16, 2016 | 44.27 | 44.73 | 43.48 | 44.14 | 424,264 | +0.05(+0.11%) |
Sep 15, 2016 | 43.18 | 44.33 | 42.73 | 44.09 | 373,638 | +1.13(+2.64%) |
Sep 14, 2016 | 43.75 | 44.09 | 42.91 | 42.96 | 304,489 | -0.60(-1.38%) |
Sep 13, 2016 | 44.53 | 44.81 | 43.44 | 43.56 | 341,726 | -0.81(-1.82%) |
Sep 12, 2016 | 43.66 | 44.38 | 43.40 | 44.37 | 202,762 | +0.47(+1.08%) |
Sep 09, 2016 | 44.52 | 44.66 | 43.74 | 43.90 | 319,371 | -1.01(-2.24%) |
Sep 08, 2016 | 44.96 | 44.96 | 44.21 | 44.90 | 237,315 | -0.08(-0.18%) |
Sep 07, 2016 | 45.35 | 45.36 | 44.43 | 44.98 | 449,603 | -0.19(-0.41%) |
Sep 06, 2016 | 44.97 | 45.20 | 44.30 | 45.17 | 387,793 | +0.40(+0.90%) |
Sep 02, 2016 | 44.71 | 44.76 | 44.76 | 44.76 | 318,297 | +0.38(+0.87%) |
Sep 01, 2016 | 43.19 | 44.60 | 43.18 | 44.38 | 517,576 | +1.04(+2.39%) |
Aug 31, 2016 | 43.44 | 43.55 | 42.69 | 43.34 | 237,409 | -0.14(-0.32%) |
Aug 30, 2016 | 43.67 | 43.79 | 43.14 | 43.48 | 123,102 | +0.00(+0.00%) |
Aug 29, 2016 | 43.15 | 43.61 | 43.06 | 43.48 | 195,554 | +0.47(+1.10%) |
Aug 26, 2016 | 43.27 | 43.46 | 42.70 | 43.01 | 175,487 | -0.37(-0.86%) |
Aug 25, 2016 | 43.19 | 43.50 | 42.91 | 43.38 | 206,070 | +0.21(+0.48%) |
Aug 24, 2016 | 43.13 | 43.31 | 42.91 | 43.18 | 243,604 | +0.16(+0.37%) |
Aug 23, 2016 | 43.49 | 43.68 | 42.87 | 43.02 | 190,587 | -0.18(-0.41%) |
Aug 22, 2016 | 46.81 | 46.81 | 42.60 | 43.19 | 449,615 | +0.16(+0.37%) |
Aug 19, 2016 | 41.79 | 43.39 | 41.70 | 43.04 | 347,368 | +1.34(+3.22%) |
Aug 18, 2016 | 41.22 | 41.74 | 41.07 | 41.70 | 236,206 | +0.35(+0.83%) |
Aug 17, 2016 | 41.03 | 41.64 | 40.58 | 41.35 | 187,227 | +0.36(+0.89%) |
Aug 16, 2016 | 41.18 | 41.37 | 40.66 | 40.99 | 181,177 | -0.31(-0.74%) |
Aug 15, 2016 | 41.05 | 41.39 | 40.91 | 41.29 | 110,418 | +0.18(+0.43%) |
Aug 12, 2016 | 40.75 | 41.12 | 40.44 | 41.11 | 242,100 | +0.32(+0.77%) |
Aug 11, 2016 | 40.98 | 41.21 | 40.79 | 40.80 | 184,283 | -0.29(-0.70%) |
Aug 10, 2016 | 41.67 | 41.69 | 40.76 | 41.08 | 242,284 | -0.58(-1.40%) |
Aug 09, 2016 | 41.59 | 41.97 | 41.52 | 41.67 | 157,797 | +0.16(+0.38%) |
Aug 08, 2016 | 41.17 | 41.62 | 40.87 | 41.51 | 261,215 | +0.44(+1.08%) |
Aug 05, 2016 | 40.43 | 41.06 | 40.20 | 41.06 | 287,593 | +0.69(+1.71%) |
Aug 04, 2016 | 40.13 | 40.63 | 40.06 | 40.37 | 198,506 | +0.36(+0.91%) |
Aug 03, 2016 | 39.48 | 40.18 | 39.26 | 40.01 | 346,904 | +0.65(+1.65%) |
Aug 02, 2016 | 42.94 | 42.94 | 38.71 | 39.36 | 411,870 | -1.07(-2.63%) |
Aug 01, 2016 | 40.34 | 40.53 | 39.79 | 40.42 | 369,698 | +0.27(+0.66%) |
Jul 29, 2016 | 40.56 | 40.83 | 39.94 | 40.16 | 235,612 | -0.29(-0.71%) |
Jul 28, 2016 | 40.33 | 41.32 | 39.21 | 40.44 | 306,414 | +0.27(+0.66%) |
Jul 27, 2016 | 40.30 | 40.40 | 39.78 | 40.18 | 180,112 | +0.23(+0.57%) |
Jul 26, 2016 | 39.61 | 39.97 | 39.48 | 39.95 | 194,020 | +0.55(+1.40%) |
Jul 25, 2016 | 39.37 | 39.55 | 39.04 | 39.40 | 189,936 | +0.16(+0.40%) |
Jul 22, 2016 | 38.96 | 39.47 | 38.63 | 39.24 | 154,011 | +0.10(+0.25%) |
Jul 21, 2016 | 39.49 | 39.68 | 38.86 | 39.14 | 198,062 | -0.31(-0.77%) |
Jul 20, 2016 | 39.25 | 39.59 | 39.11 | 39.45 | 151,883 | +0.46(+1.19%) |
Jul 19, 2016 | 39.08 | 39.41 | 38.76 | 38.98 | 99,886 | +0.02(+0.05%) |
Jul 18, 2016 | 39.01 | 39.50 | 38.62 | 38.96 | 136,628 | +0.34(+0.87%) |
Jul 15, 2016 | 38.78 | 38.82 | 37.98 | 38.63 | 215,724 | +0.14(+0.36%) |
Jul 14, 2016 | 38.56 | 38.88 | 37.48 | 38.49 | 260,927 | -0.86(-2.18%) |
Jul 13, 2016 | 38.98 | 39.60 | 38.72 | 39.35 | 217,513 | +0.63(+1.63%) |
Jul 12, 2016 | 38.15 | 38.78 | 38.15 | 38.72 | 271,393 | +0.44(+1.16%) |
Jul 11, 2016 | 38.00 | 38.50 | 37.81 | 38.27 | 276,969 | +0.36(+0.96%) |
Jul 08, 2016 | 37.98 | 37.20 | 37.20 | 37.91 | 318,896 | +0.71(+1.91%) |
Jul 07, 2016 | 36.96 | 37.35 | 36.71 | 37.20 | 133,287 | +0.47(+1.29%) |
Jul 05, 2016 | 36.96 | 36.96 | 36.34 | 36.73 | 127,600 | -0.30(-0.80%) |