Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.77 | 44.78 | 44.73 | 44.77 | 214,589 | +0.02(+0.04%) |
Sep 29, 2016 | 44.75 | 44.80 | 44.75 | 44.76 | 376,668 | -0.02(-0.04%) |
Sep 28, 2016 | 44.80 | 44.81 | 44.75 | 44.77 | 418,236 | -0.01(-0.02%) |
Sep 27, 2016 | 44.78 | 44.80 | 44.76 | 44.78 | 301,447 | +0.03(+0.07%) |
Sep 26, 2016 | 44.76 | 44.78 | 44.73 | 44.75 | 189,158 | +0.02(+0.06%) |
Sep 23, 2016 | 44.73 | 44.75 | 44.69 | 44.73 | 239,960 | +0.00(+0.00%) |
Sep 22, 2016 | 44.70 | 44.75 | 44.67 | 44.73 | 310,384 | +0.07(+0.15%) |
Sep 21, 2016 | 44.65 | 44.71 | 44.62 | 44.66 | 271,570 | +0.02(+0.04%) |
Sep 20, 2016 | 44.67 | 44.68 | 44.63 | 44.64 | 235,145 | +0.03(+0.07%) |
Sep 19, 2016 | 44.68 | 44.68 | 44.61 | 44.61 | 243,869 | -0.06(-0.13%) |
Sep 16, 2016 | 44.68 | 44.68 | 44.62 | 44.67 | 225,804 | +0.01(+0.02%) |
Sep 15, 2016 | 44.66 | 44.69 | 44.63 | 44.66 | 251,731 | -0.01(-0.02%) |
Sep 14, 2016 | 44.67 | 44.68 | 44.63 | 44.67 | 351,514 | +0.02(+0.06%) |
Sep 13, 2016 | 44.64 | 44.68 | 44.57 | 44.64 | 248,763 | +0.02(+0.04%) |
Sep 12, 2016 | 44.62 | 44.66 | 44.60 | 44.63 | 991,920 | -0.03(-0.07%) |
Sep 09, 2016 | 44.68 | 44.72 | 44.63 | 44.66 | 327,157 | -0.02(-0.06%) |
Sep 08, 2016 | 44.71 | 44.75 | 44.68 | 44.68 | 379,961 | -0.02(-0.06%) |
Sep 07, 2016 | 44.74 | 44.76 | 44.69 | 44.71 | 164,249 | -0.01(-0.02%) |
Sep 06, 2016 | 44.65 | 44.73 | 44.64 | 44.72 | 627,939 | +0.10(+0.22%) |
Sep 02, 2016 | 44.63 | 44.62 | 44.62 | 44.62 | 184,145 | +0.02(+0.04%) |
Sep 01, 2016 | 44.61 | 44.63 | 44.58 | 44.60 | 340,655 | -0.02(-0.04%) |
Aug 31, 2016 | 44.57 | 44.67 | 44.57 | 44.62 | 199,868 | +0.02(+0.04%) |
Aug 30, 2016 | 44.56 | 44.62 | 44.56 | 44.60 | 160,909 | +0.02(+0.06%) |
Aug 29, 2016 | 44.59 | 44.62 | 44.55 | 44.58 | 194,478 | +0.01(+0.02%) |
Aug 26, 2016 | 44.61 | 44.63 | 44.54 | 44.57 | 274,093 | -0.04(-0.09%) |
Aug 25, 2016 | 44.58 | 44.62 | 44.58 | 44.61 | 211,330 | +0.00(+0.00%) |
Aug 24, 2016 | 44.60 | 44.62 | 44.56 | 44.61 | 327,366 | +0.02(+0.06%) |
Aug 23, 2016 | 44.56 | 44.60 | 44.56 | 44.58 | 210,014 | +0.02(+0.06%) |
Aug 22, 2016 | 44.54 | 44.62 | 44.54 | 44.56 | 199,667 | -0.02(-0.06%) |
Aug 19, 2016 | 44.55 | 44.63 | 44.54 | 44.58 | 196,452 | -0.02(-0.06%) |
Aug 18, 2016 | 44.63 | 44.63 | 44.55 | 44.61 | 258,820 | +0.05(+0.11%) |
Aug 17, 2016 | 44.57 | 44.62 | 44.54 | 44.56 | 305,722 | +0.02(+0.06%) |
Aug 16, 2016 | 44.55 | 44.58 | 44.52 | 44.54 | 737,374 | -0.02(-0.06%) |
Aug 15, 2016 | 44.64 | 44.64 | 44.54 | 44.56 | 198,798 | -0.06(-0.13%) |
Aug 12, 2016 | 44.65 | 44.65 | 44.57 | 44.62 | 254,657 | +0.05(+0.11%) |
Aug 11, 2016 | 44.65 | 44.66 | 44.53 | 44.57 | 354,162 | -0.06(-0.13%) |
Aug 10, 2016 | 44.56 | 44.64 | 44.56 | 44.63 | 226,595 | +0.06(+0.13%) |
Aug 09, 2016 | 44.54 | 44.58 | 44.52 | 44.57 | 245,659 | +0.00(+0.00%) |
Aug 08, 2016 | 44.53 | 44.60 | 44.53 | 44.57 | 307,436 | +0.04(+0.09%) |
Aug 05, 2016 | 44.61 | 44.61 | 44.52 | 44.53 | 320,654 | -0.03(-0.07%) |
Aug 04, 2016 | 44.56 | 44.61 | 44.56 | 44.56 | 677,819 | +0.03(+0.07%) |
Aug 03, 2016 | 44.57 | 44.58 | 44.52 | 44.53 | 359,927 | -0.05(-0.11%) |
Aug 02, 2016 | 44.52 | 44.58 | 44.51 | 44.58 | 598,006 | +0.02(+0.04%) |
Aug 01, 2016 | 44.59 | 44.60 | 44.53 | 44.56 | 246,585 | -0.03(-0.07%) |
Jul 29, 2016 | 44.58 | 44.60 | 44.54 | 44.59 | 198,262 | +0.07(+0.17%) |
Jul 28, 2016 | 44.51 | 44.51 | 44.48 | 44.51 | 175,545 | +0.02(+0.06%) |
Jul 27, 2016 | 44.48 | 44.49 | 44.44 | 44.49 | 393,758 | +0.05(+0.11%) |
Jul 26, 2016 | 44.49 | 44.50 | 44.43 | 44.44 | 232,222 | -0.02(-0.04%) |
Jul 25, 2016 | 44.50 | 44.50 | 44.44 | 44.46 | 286,175 | -0.01(-0.02%) |
Jul 22, 2016 | 44.51 | 44.51 | 44.45 | 44.46 | 467,749 | -0.04(-0.09%) |
Jul 21, 2016 | 44.48 | 44.51 | 44.44 | 44.51 | 308,648 | -0.03(-0.07%) |
Jul 20, 2016 | 44.51 | 44.54 | 44.44 | 44.54 | 403,820 | +0.04(+0.09%) |
Jul 19, 2016 | 44.44 | 44.51 | 44.44 | 44.50 | 301,204 | +0.07(+0.17%) |
Jul 18, 2016 | 44.50 | 44.50 | 44.42 | 44.42 | 439,577 | -0.04(-0.09%) |
Jul 15, 2016 | 44.49 | 44.51 | 44.45 | 44.46 | 200,395 | -0.10(-0.22%) |
Jul 14, 2016 | 44.51 | 44.56 | 44.44 | 44.56 | 518,393 | +0.04(+0.09%) |
Jul 13, 2016 | 44.50 | 44.56 | 44.50 | 44.52 | 629,626 | +0.07(+0.15%) |
Jul 12, 2016 | 44.55 | 44.55 | 44.44 | 44.46 | 265,114 | -0.10(-0.22%) |
Jul 11, 2016 | 44.61 | 44.61 | 44.54 | 44.56 | 192,173 | -0.02(-0.04%) |
Jul 08, 2016 | 44.52 | 44.61 | 44.56 | 44.57 | 237,053 | +0.02(+0.04%) |
Jul 07, 2016 | 44.49 | 44.61 | 44.49 | 44.56 | 213,620 | -0.12(-0.26%) |
Jul 05, 2016 | 44.65 | 44.67 | 44.59 | 44.67 | 538,888 | +0.20(+0.45%) |