Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.78 | 44.78 | 44.73 | 44.78 | 214,587 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,664 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.78 | 418,232 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,444 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,156 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,957 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,380 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,567 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,143 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,867 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,802 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,728 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,510 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,761 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,909 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,153 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,957 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,248 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,933 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,143 | +0.02(+0.04%) |
Sep 01, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 340,652 | -0.02(-0.04%) |
Aug 31, 2016 | 44.57 | 44.67 | 44.57 | 44.62 | 199,866 | +0.02(+0.04%) |
Aug 30, 2016 | 44.56 | 44.62 | 44.56 | 44.60 | 160,907 | +0.02(+0.06%) |
Aug 29, 2016 | 44.59 | 44.62 | 44.55 | 44.58 | 194,476 | +0.01(+0.02%) |
Aug 26, 2016 | 44.61 | 44.63 | 44.54 | 44.57 | 274,090 | -0.04(-0.09%) |
Aug 25, 2016 | 44.58 | 44.62 | 44.58 | 44.61 | 211,327 | +0.00(+0.00%) |
Aug 24, 2016 | 44.60 | 44.62 | 44.56 | 44.61 | 327,362 | +0.02(+0.06%) |
Aug 23, 2016 | 44.56 | 44.60 | 44.56 | 44.59 | 210,012 | +0.02(+0.06%) |
Aug 22, 2016 | 44.54 | 44.62 | 44.54 | 44.56 | 199,665 | -0.02(-0.06%) |
Aug 19, 2016 | 44.55 | 44.63 | 44.54 | 44.59 | 196,450 | -0.02(-0.06%) |
Aug 18, 2016 | 44.63 | 44.64 | 44.55 | 44.61 | 258,818 | +0.05(+0.11%) |
Aug 17, 2016 | 44.57 | 44.62 | 44.54 | 44.56 | 305,719 | +0.02(+0.06%) |
Aug 16, 2016 | 44.55 | 44.59 | 44.52 | 44.54 | 737,366 | -0.02(-0.06%) |
Aug 15, 2016 | 44.64 | 44.64 | 44.54 | 44.56 | 198,796 | -0.06(-0.13%) |
Aug 12, 2016 | 44.65 | 44.65 | 44.57 | 44.62 | 254,654 | +0.05(+0.11%) |
Aug 11, 2016 | 44.65 | 44.66 | 44.53 | 44.57 | 354,158 | -0.06(-0.13%) |
Aug 10, 2016 | 44.56 | 44.64 | 44.56 | 44.63 | 226,592 | +0.06(+0.13%) |
Aug 09, 2016 | 44.54 | 44.59 | 44.52 | 44.57 | 245,656 | +0.00(+0.00%) |
Aug 08, 2016 | 44.53 | 44.60 | 44.53 | 44.57 | 307,433 | +0.04(+0.09%) |
Aug 05, 2016 | 44.61 | 44.61 | 44.52 | 44.53 | 320,651 | -0.03(-0.07%) |
Aug 04, 2016 | 44.56 | 44.61 | 44.56 | 44.56 | 677,812 | +0.03(+0.07%) |
Aug 03, 2016 | 44.57 | 44.59 | 44.52 | 44.53 | 359,923 | -0.05(-0.11%) |
Aug 02, 2016 | 44.52 | 44.58 | 44.51 | 44.58 | 598,000 | +0.02(+0.04%) |
Aug 01, 2016 | 44.59 | 44.60 | 44.53 | 44.56 | 246,582 | -0.03(-0.07%) |
Jul 29, 2016 | 44.58 | 44.60 | 44.54 | 44.59 | 198,260 | +0.07(+0.17%) |
Jul 28, 2016 | 44.52 | 44.52 | 44.48 | 44.52 | 175,543 | +0.02(+0.06%) |
Jul 27, 2016 | 44.48 | 44.49 | 44.44 | 44.49 | 393,754 | +0.05(+0.11%) |
Jul 26, 2016 | 44.49 | 44.50 | 44.43 | 44.44 | 232,220 | -0.02(-0.04%) |
Jul 25, 2016 | 44.50 | 44.50 | 44.44 | 44.46 | 286,172 | -0.01(-0.02%) |
Jul 22, 2016 | 44.51 | 44.51 | 44.45 | 44.47 | 467,744 | -0.04(-0.09%) |
Jul 21, 2016 | 44.48 | 44.51 | 44.44 | 44.51 | 308,644 | -0.03(-0.07%) |
Jul 20, 2016 | 44.51 | 44.54 | 44.44 | 44.54 | 403,815 | +0.04(+0.09%) |
Jul 19, 2016 | 44.44 | 44.52 | 44.44 | 44.50 | 301,201 | +0.07(+0.17%) |
Jul 18, 2016 | 44.50 | 44.50 | 44.42 | 44.42 | 439,572 | -0.04(-0.09%) |
Jul 15, 2016 | 44.49 | 44.51 | 44.45 | 44.47 | 200,393 | -0.10(-0.22%) |
Jul 14, 2016 | 44.52 | 44.56 | 44.44 | 44.56 | 518,387 | +0.04(+0.09%) |
Jul 13, 2016 | 44.50 | 44.56 | 44.50 | 44.52 | 629,619 | +0.07(+0.15%) |
Jul 12, 2016 | 44.55 | 44.55 | 44.44 | 44.46 | 265,111 | -0.10(-0.22%) |
Jul 11, 2016 | 44.61 | 44.61 | 44.54 | 44.56 | 192,171 | -0.02(-0.04%) |
Jul 08, 2016 | 44.52 | 44.61 | 44.56 | 44.57 | 237,050 | +0.02(+0.04%) |
Jul 07, 2016 | 44.49 | 44.61 | 44.49 | 44.56 | 213,617 | -0.12(-0.26%) |
Jul 05, 2016 | 44.65 | 44.67 | 44.59 | 44.67 | 538,883 | +0.20(+0.45%) |