Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.33 | 40.06 | 39.27 | 39.92 | 239,639 | +0.66(+1.67%) |
Sep 29, 2016 | 39.65 | 39.89 | 39.26 | 39.27 | 150,155 | -0.30(-0.75%) |
Sep 28, 2016 | 39.21 | 41.11 | 38.90 | 39.56 | 208,872 | +0.41(+1.04%) |
Sep 27, 2016 | 38.77 | 39.38 | 38.48 | 39.16 | 216,558 | +0.31(+0.81%) |
Sep 26, 2016 | 39.00 | 39.37 | 38.75 | 38.84 | 167,671 | -0.38(-0.96%) |
Sep 23, 2016 | 39.71 | 39.89 | 38.84 | 39.22 | 217,326 | -0.45(-1.14%) |
Sep 22, 2016 | 39.45 | 40.01 | 39.10 | 39.67 | 251,460 | -0.01(-0.02%) |
Sep 21, 2016 | 40.25 | 41.06 | 39.35 | 39.68 | 356,628 | -0.64(-1.58%) |
Sep 20, 2016 | 39.95 | 40.62 | 38.92 | 40.32 | 293,681 | -1.73(-4.10%) |
Sep 19, 2016 | 41.96 | 42.39 | 41.49 | 42.04 | 114,769 | +0.33(+0.80%) |
Sep 16, 2016 | 41.99 | 42.61 | 41.63 | 41.71 | 219,325 | -0.17(-0.40%) |
Sep 15, 2016 | 41.43 | 42.00 | 40.97 | 41.88 | 64,301 | +0.46(+1.11%) |
Sep 14, 2016 | 41.48 | 41.74 | 41.12 | 41.42 | 78,567 | -0.08(-0.20%) |
Sep 13, 2016 | 42.16 | 42.31 | 41.44 | 41.50 | 164,055 | -1.02(-2.41%) |
Sep 12, 2016 | 41.56 | 42.57 | 41.56 | 42.52 | 101,831 | +0.70(+1.68%) |
Sep 09, 2016 | 43.02 | 43.48 | 41.81 | 41.82 | 123,556 | -1.55(-3.57%) |
Sep 08, 2016 | 43.31 | 43.48 | 42.73 | 43.37 | 135,631 | -0.02(-0.04%) |
Sep 07, 2016 | 42.93 | 43.41 | 42.54 | 43.39 | 96,793 | +0.38(+0.88%) |
Sep 06, 2016 | 43.33 | 43.42 | 42.89 | 43.01 | 75,392 | -0.30(-0.68%) |
Sep 02, 2016 | 43.03 | 43.31 | 43.31 | 43.31 | 99,908 | +0.36(+0.84%) |
Sep 01, 2016 | 42.53 | 42.98 | 42.36 | 42.95 | 75,593 | +0.42(+1.00%) |
Aug 31, 2016 | 42.91 | 43.12 | 42.33 | 42.52 | 126,983 | -0.41(-0.95%) |
Aug 30, 2016 | 42.64 | 43.04 | 42.50 | 42.93 | 56,876 | +0.44(+1.04%) |
Aug 29, 2016 | 42.20 | 42.53 | 42.02 | 42.49 | 81,659 | +0.26(+0.61%) |
Aug 26, 2016 | 42.50 | 42.78 | 41.93 | 42.23 | 86,412 | -0.40(-0.93%) |
Aug 25, 2016 | 42.45 | 43.32 | 42.45 | 42.63 | 103,689 | -0.61(-1.41%) |
Aug 24, 2016 | 42.67 | 43.39 | 42.67 | 43.24 | 450,884 | +0.46(+1.08%) |
Aug 23, 2016 | 42.39 | 42.89 | 42.24 | 42.77 | 119,061 | +0.45(+1.07%) |
Aug 22, 2016 | 42.36 | 42.42 | 41.73 | 42.32 | 88,425 | -0.09(-0.22%) |
Aug 19, 2016 | 42.23 | 42.52 | 42.21 | 42.41 | 86,555 | +0.10(+0.24%) |
Aug 18, 2016 | 42.17 | 42.34 | 41.91 | 42.31 | 94,040 | +0.14(+0.33%) |
Aug 17, 2016 | 42.20 | 42.50 | 41.88 | 42.17 | 73,454 | -0.01(-0.02%) |
Aug 16, 2016 | 42.24 | 42.39 | 41.85 | 42.18 | 69,275 | -0.09(-0.22%) |
Aug 15, 2016 | 42.24 | 42.75 | 42.20 | 42.28 | 73,806 | +0.09(+0.22%) |
Aug 12, 2016 | 42.51 | 42.51 | 42.12 | 42.18 | 87,243 | -0.28(-0.65%) |
Aug 11, 2016 | 42.59 | 42.73 | 42.35 | 42.46 | 73,537 | -0.05(-0.11%) |
Aug 10, 2016 | 42.73 | 42.73 | 42.29 | 42.51 | 92,488 | -0.25(-0.58%) |
Aug 09, 2016 | 42.81 | 43.03 | 42.63 | 42.75 | 143,594 | -0.10(-0.24%) |
Aug 08, 2016 | 43.27 | 43.34 | 42.51 | 42.85 | 188,056 | -0.40(-0.94%) |
Aug 05, 2016 | 42.65 | 43.26 | 42.65 | 43.26 | 234,569 | +0.87(+2.04%) |
Aug 04, 2016 | 42.29 | 42.53 | 42.25 | 42.39 | 146,852 | +0.01(+0.02%) |
Aug 03, 2016 | 42.20 | 42.44 | 41.86 | 42.39 | 140,964 | +0.17(+0.41%) |
Aug 02, 2016 | 42.38 | 42.70 | 42.07 | 42.21 | 134,007 | -0.23(-0.54%) |
Aug 01, 2016 | 42.47 | 42.85 | 42.31 | 42.44 | 128,045 | -0.16(-0.37%) |
Jul 29, 2016 | 42.64 | 42.90 | 42.19 | 42.60 | 214,513 | -0.09(-0.22%) |
Jul 28, 2016 | 42.42 | 42.80 | 42.12 | 42.69 | 139,138 | +0.17(+0.41%) |
Jul 27, 2016 | 43.03 | 43.03 | 42.34 | 42.51 | 209,511 | -0.51(-1.18%) |
Jul 26, 2016 | 42.98 | 43.44 | 42.57 | 43.02 | 181,441 | -0.25(-0.57%) |
Jul 25, 2016 | 43.24 | 43.67 | 42.36 | 43.27 | 293,445 | +0.03(+0.06%) |
Jul 22, 2016 | 41.81 | 43.98 | 40.93 | 43.24 | 600,404 | +2.26(+5.50%) |
Jul 21, 2016 | 41.06 | 41.24 | 40.70 | 40.99 | 130,463 | -0.22(-0.54%) |
Jul 20, 2016 | 41.25 | 41.46 | 40.87 | 41.21 | 228,829 | +0.20(+0.49%) |
Jul 19, 2016 | 41.12 | 41.26 | 40.77 | 41.00 | 222,509 | -0.32(-0.78%) |
Jul 18, 2016 | 41.42 | 42.10 | 41.12 | 41.33 | 300,710 | -0.23(-0.55%) |
Jul 15, 2016 | 42.19 | 42.19 | 41.55 | 41.56 | 223,712 | -0.32(-0.77%) |
Jul 14, 2016 | 42.39 | 42.52 | 41.86 | 41.88 | 251,228 | -0.06(-0.15%) |
Jul 13, 2016 | 41.75 | 41.95 | 41.33 | 41.94 | 265,069 | +0.27(+0.64%) |
Jul 12, 2016 | 42.01 | 42.16 | 41.07 | 41.68 | 266,534 | -0.52(-1.22%) |
Jul 11, 2016 | 41.92 | 42.28 | 41.70 | 42.19 | 252,230 | +0.54(+1.30%) |
Jul 08, 2016 | 41.40 | 41.82 | 41.00 | 41.65 | 506,743 | +0.64(+1.57%) |
Jul 07, 2016 | 40.85 | 41.54 | 40.71 | 41.00 | 168,818 | -0.02(-0.04%) |
Jul 05, 2016 | 41.08 | 41.37 | 40.81 | 41.02 | 253,502 | -0.39(-0.93%) |