Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.12 | 44.19 | 43.68 | 43.98 | 215,917 | +0.14(+0.32%) |
Sep 29, 2016 | 43.80 | 44.67 | 43.70 | 43.84 | 360,026 | -0.19(-0.43%) |
Sep 28, 2016 | 43.62 | 44.05 | 43.28 | 44.03 | 335,470 | +0.53(+1.22%) |
Sep 27, 2016 | 42.50 | 43.54 | 42.50 | 43.50 | 299,565 | +0.87(+2.04%) |
Sep 26, 2016 | 43.57 | 43.57 | 42.36 | 42.63 | 173,170 | -0.04(-0.09%) |
Sep 23, 2016 | 44.28 | 44.28 | 42.64 | 42.67 | 226,884 | -0.56(-1.30%) |
Sep 22, 2016 | 43.63 | 44.20 | 42.82 | 43.23 | 441,347 | +0.06(+0.15%) |
Sep 21, 2016 | 42.41 | 43.28 | 41.60 | 43.16 | 649,036 | +1.76(+4.24%) |
Sep 20, 2016 | 40.84 | 41.51 | 40.69 | 41.41 | 365,596 | +0.79(+1.94%) |
Sep 19, 2016 | 40.22 | 40.78 | 40.22 | 40.62 | 200,628 | +0.47(+1.17%) |
Sep 16, 2016 | 40.79 | 40.88 | 40.10 | 40.15 | 408,276 | -0.67(-1.64%) |
Sep 15, 2016 | 39.59 | 40.89 | 39.59 | 40.82 | 428,596 | +1.51(+3.84%) |
Sep 14, 2016 | 39.47 | 39.73 | 39.20 | 39.31 | 148,016 | +0.02(+0.05%) |
Sep 13, 2016 | 39.18 | 39.52 | 39.00 | 39.29 | 219,703 | -0.16(-0.41%) |
Sep 12, 2016 | 38.85 | 39.62 | 38.19 | 39.45 | 220,433 | +0.36(+0.92%) |
Sep 09, 2016 | 39.82 | 40.00 | 39.08 | 39.09 | 317,352 | -1.09(-2.71%) |
Sep 08, 2016 | 40.08 | 40.38 | 39.96 | 40.18 | 313,498 | -0.13(-0.32%) |
Sep 07, 2016 | 39.69 | 40.39 | 39.69 | 40.31 | 407,082 | +0.43(+1.08%) |
Sep 06, 2016 | 39.75 | 39.95 | 39.66 | 39.88 | 222,914 | +0.08(+0.20%) |
Sep 02, 2016 | 39.58 | 39.80 | 39.80 | 39.80 | 221,700 | +0.19(+0.48%) |
Sep 01, 2016 | 40.23 | 40.23 | 39.38 | 39.61 | 233,805 | -0.25(-0.63%) |
Aug 31, 2016 | 40.31 | 40.37 | 39.58 | 39.86 | 249,204 | -0.33(-0.82%) |
Aug 30, 2016 | 40.05 | 40.48 | 40.05 | 40.19 | 175,537 | +0.15(+0.37%) |
Aug 29, 2016 | 40.36 | 40.42 | 40.02 | 40.04 | 210,588 | -0.38(-0.94%) |
Aug 26, 2016 | 40.48 | 40.87 | 40.13 | 40.42 | 316,212 | -0.02(-0.05%) |
Aug 25, 2016 | 40.55 | 40.65 | 40.31 | 40.44 | 354,339 | -0.15(-0.37%) |
Aug 24, 2016 | 40.40 | 40.85 | 40.25 | 40.59 | 418,336 | +0.23(+0.57%) |
Aug 23, 2016 | 40.50 | 40.55 | 40.27 | 40.36 | 264,065 | -0.14(-0.35%) |
Aug 22, 2016 | 40.00 | 40.60 | 40.00 | 40.50 | 349,193 | +0.32(+0.80%) |
Aug 19, 2016 | 39.96 | 40.30 | 39.70 | 40.18 | 310,543 | +0.08(+0.20%) |
Aug 18, 2016 | 39.92 | 40.29 | 39.77 | 40.10 | 186,137 | +0.14(+0.35%) |
Aug 17, 2016 | 40.39 | 40.40 | 39.78 | 39.96 | 321,311 | -0.50(-1.24%) |
Aug 16, 2016 | 40.71 | 40.87 | 40.46 | 40.46 | 353,865 | -0.20(-0.49%) |
Aug 15, 2016 | 40.49 | 40.93 | 40.27 | 40.66 | 279,790 | +0.39(+0.97%) |
Aug 12, 2016 | 40.06 | 40.37 | 39.95 | 40.27 | 131,291 | +0.06(+0.15%) |
Aug 11, 2016 | 40.10 | 40.48 | 40.00 | 40.21 | 188,566 | +0.13(+0.32%) |
Aug 10, 2016 | 40.38 | 40.38 | 39.96 | 40.08 | 208,343 | -0.15(-0.37%) |
Aug 09, 2016 | 40.00 | 40.38 | 39.82 | 40.23 | 285,348 | +0.18(+0.45%) |
Aug 08, 2016 | 39.50 | 40.17 | 39.43 | 40.05 | 439,200 | +0.40(+1.01%) |
Aug 05, 2016 | 38.42 | 39.77 | 38.42 | 39.65 | 475,603 | +1.26(+3.28%) |
Aug 04, 2016 | 38.08 | 38.71 | 38.08 | 38.39 | 235,048 | +0.31(+0.81%) |
Aug 03, 2016 | 37.92 | 38.28 | 37.82 | 38.08 | 212,548 | +0.12(+0.32%) |
Aug 02, 2016 | 38.24 | 38.35 | 37.96 | 37.96 | 293,229 | -0.18(-0.47%) |
Aug 01, 2016 | 38.06 | 38.37 | 37.88 | 38.14 | 267,176 | +0.22(+0.58%) |
Jul 29, 2016 | 37.69 | 37.98 | 37.57 | 37.92 | 340,924 | +0.33(+0.88%) |
Jul 28, 2016 | 38.13 | 38.40 | 37.28 | 37.59 | 376,934 | -0.77(-2.01%) |
Jul 27, 2016 | 36.95 | 38.38 | 36.50 | 38.36 | 656,076 | +1.47(+3.98%) |
Jul 26, 2016 | 36.72 | 37.07 | 36.66 | 36.89 | 308,580 | +0.17(+0.46%) |
Jul 25, 2016 | 36.79 | 36.97 | 36.52 | 36.72 | 243,523 | +0.01(+0.03%) |
Jul 22, 2016 | 36.34 | 36.95 | 36.17 | 36.71 | 225,624 | +0.21(+0.58%) |
Jul 21, 2016 | 36.77 | 36.95 | 36.40 | 36.50 | 388,150 | -0.26(-0.71%) |
Jul 20, 2016 | 36.90 | 37.20 | 36.46 | 36.76 | 234,125 | +0.08(+0.22%) |
Jul 19, 2016 | 36.56 | 36.90 | 36.42 | 36.68 | 253,730 | +0.05(+0.14%) |
Jul 18, 2016 | 36.40 | 36.78 | 36.28 | 36.63 | 298,631 | +0.33(+0.91%) |
Jul 15, 2016 | 36.07 | 36.30 | 35.80 | 36.30 | 231,480 | +0.43(+1.20%) |
Jul 14, 2016 | 36.14 | 36.28 | 35.81 | 35.87 | 157,721 | -0.15(-0.42%) |
Jul 13, 2016 | 35.96 | 36.27 | 35.80 | 36.02 | 221,918 | +0.00(+0.00%) |
Jul 12, 2016 | 35.91 | 36.38 | 35.78 | 36.02 | 204,517 | +0.38(+1.07%) |
Jul 11, 2016 | 35.50 | 35.82 | 35.40 | 35.64 | 155,023 | +0.25(+0.71%) |
Jul 08, 2016 | 35.16 | 35.48 | 34.90 | 35.39 | 244,443 | +0.49(+1.40%) |
Jul 07, 2016 | 34.64 | 34.97 | 34.47 | 34.90 | 224,642 | +0.42(+1.22%) |
Jul 05, 2016 | 34.71 | 34.81 | 34.46 | 34.48 | 232,524 | -0.29(-0.83%) |