Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.23 | 48.65 | 47.55 | 47.70 | 214,048 | -0.65(-1.34%) |
Sep 29, 2016 | 47.91 | 48.66 | 47.76 | 48.35 | 382,074 | +0.06(+0.12%) |
Sep 28, 2016 | 47.93 | 48.39 | 47.77 | 48.29 | 202,157 | +0.34(+0.71%) |
Sep 27, 2016 | 47.89 | 48.59 | 47.79 | 47.95 | 344,729 | +0.22(+0.45%) |
Sep 26, 2016 | 47.58 | 47.85 | 46.47 | 47.74 | 248,456 | +0.20(+0.41%) |
Sep 23, 2016 | 46.70 | 48.10 | 46.34 | 47.54 | 445,395 | +0.95(+2.03%) |
Sep 22, 2016 | 47.00 | 47.53 | 46.45 | 46.59 | 340,651 | +0.04(+0.08%) |
Sep 21, 2016 | 45.04 | 46.67 | 44.91 | 46.56 | 449,812 | +1.73(+3.87%) |
Sep 20, 2016 | 44.96 | 45.33 | 44.57 | 44.82 | 247,661 | -0.12(-0.27%) |
Sep 19, 2016 | 44.05 | 45.32 | 44.05 | 44.95 | 308,619 | +0.92(+2.08%) |
Sep 16, 2016 | 43.78 | 44.63 | 43.08 | 44.03 | 1,239,659 | +0.19(+0.43%) |
Sep 15, 2016 | 44.14 | 44.43 | 43.65 | 43.84 | 262,888 | -0.30(-0.68%) |
Sep 14, 2016 | 44.63 | 45.11 | 44.14 | 44.14 | 297,944 | -0.37(-0.82%) |
Sep 13, 2016 | 45.75 | 46.32 | 44.49 | 44.51 | 378,412 | -1.76(-3.81%) |
Sep 12, 2016 | 44.95 | 46.90 | 44.80 | 46.27 | 457,010 | +1.10(+2.43%) |
Sep 09, 2016 | 45.59 | 46.02 | 45.14 | 45.17 | 423,957 | -0.94(-2.03%) |
Sep 08, 2016 | 45.82 | 46.16 | 45.35 | 46.11 | 204,891 | +0.07(+0.16%) |
Sep 07, 2016 | 45.69 | 47.18 | 45.26 | 46.03 | 549,905 | +0.81(+1.80%) |
Sep 06, 2016 | 43.66 | 45.50 | 43.66 | 45.22 | 825,770 | +3.17(+7.53%) |
Sep 02, 2016 | 42.09 | 42.05 | 42.05 | 42.05 | 155,034 | +0.19(+0.45%) |
Sep 01, 2016 | 41.93 | 42.01 | 41.69 | 41.86 | 241,752 | +0.19(+0.45%) |
Aug 31, 2016 | 42.39 | 42.41 | 41.68 | 41.68 | 290,218 | -0.67(-1.59%) |
Aug 30, 2016 | 42.44 | 42.47 | 41.69 | 42.35 | 289,870 | +0.02(+0.04%) |
Aug 29, 2016 | 41.76 | 42.51 | 41.76 | 42.33 | 190,797 | +0.57(+1.37%) |
Aug 26, 2016 | 43.13 | 43.31 | 41.65 | 41.76 | 476,108 | -1.55(-3.57%) |
Aug 25, 2016 | 42.99 | 43.51 | 42.89 | 43.31 | 182,669 | +0.22(+0.50%) |
Aug 24, 2016 | 43.57 | 43.64 | 43.04 | 43.09 | 153,891 | -0.35(-0.80%) |
Aug 23, 2016 | 43.71 | 44.08 | 43.41 | 43.44 | 137,121 | -0.27(-0.62%) |
Aug 22, 2016 | 43.50 | 44.71 | 43.42 | 43.71 | 172,175 | +0.16(+0.37%) |
Aug 19, 2016 | 43.87 | 43.96 | 42.92 | 43.55 | 147,598 | -0.33(-0.75%) |
Aug 18, 2016 | 44.34 | 45.05 | 43.46 | 43.88 | 184,584 | -0.41(-0.93%) |
Aug 17, 2016 | 43.79 | 44.43 | 43.28 | 44.29 | 126,590 | +0.54(+1.24%) |
Aug 16, 2016 | 44.31 | 44.37 | 43.73 | 43.75 | 100,766 | -0.56(-1.27%) |
Aug 15, 2016 | 44.03 | 45.42 | 43.90 | 44.31 | 146,239 | +0.21(+0.47%) |
Aug 12, 2016 | 44.59 | 44.63 | 43.57 | 44.10 | 209,841 | -0.58(-1.30%) |
Aug 11, 2016 | 46.47 | 46.47 | 44.63 | 44.68 | 231,213 | -1.82(-3.91%) |
Aug 10, 2016 | 46.29 | 47.32 | 46.29 | 46.50 | 144,686 | +0.11(+0.24%) |
Aug 09, 2016 | 46.55 | 46.72 | 45.99 | 46.39 | 127,500 | +0.15(+0.32%) |
Aug 08, 2016 | 44.82 | 46.53 | 44.82 | 46.24 | 185,013 | +1.43(+3.20%) |
Aug 05, 2016 | 45.36 | 45.36 | 44.57 | 44.81 | 169,343 | -0.29(-0.64%) |
Aug 04, 2016 | 45.53 | 45.71 | 44.29 | 45.10 | 208,903 | -0.24(-0.54%) |
Aug 03, 2016 | 45.98 | 46.55 | 45.25 | 45.34 | 145,454 | -0.84(-1.83%) |
Aug 02, 2016 | 47.58 | 47.76 | 45.99 | 46.18 | 154,741 | -1.38(-2.89%) |
Aug 01, 2016 | 46.90 | 47.81 | 46.82 | 47.56 | 260,505 | +0.67(+1.44%) |
Jul 29, 2016 | 46.32 | 47.83 | 46.32 | 46.88 | 159,792 | +0.57(+1.23%) |
Jul 28, 2016 | 46.09 | 46.36 | 45.89 | 46.31 | 139,543 | +0.18(+0.39%) |
Jul 27, 2016 | 46.59 | 47.00 | 45.85 | 46.14 | 95,759 | -0.60(-1.28%) |
Jul 26, 2016 | 47.38 | 47.63 | 46.63 | 46.73 | 98,437 | -0.59(-1.25%) |
Jul 25, 2016 | 47.50 | 48.09 | 47.23 | 47.32 | 122,052 | -0.19(-0.39%) |
Jul 22, 2016 | 46.81 | 47.79 | 46.76 | 47.51 | 259,796 | +0.83(+1.79%) |
Jul 21, 2016 | 46.26 | 47.13 | 46.26 | 46.68 | 163,878 | +0.22(+0.46%) |
Jul 20, 2016 | 45.70 | 46.80 | 45.35 | 46.46 | 191,377 | +0.87(+1.91%) |
Jul 19, 2016 | 45.67 | 45.72 | 45.42 | 45.59 | 96,382 | -0.07(-0.16%) |
Jul 18, 2016 | 45.76 | 45.95 | 45.40 | 45.67 | 154,255 | -0.09(-0.20%) |
Jul 15, 2016 | 45.95 | 45.95 | 45.37 | 45.76 | 200,715 | +0.05(+0.10%) |
Jul 14, 2016 | 45.78 | 46.16 | 45.37 | 45.71 | 343,692 | +0.08(+0.18%) |
Jul 13, 2016 | 46.06 | 46.06 | 44.97 | 45.63 | 166,860 | -0.13(-0.29%) |
Jul 12, 2016 | 45.87 | 46.18 | 45.38 | 45.76 | 217,120 | +0.00(+0.00%) |
Jul 11, 2016 | 45.55 | 45.77 | 45.04 | 45.76 | 233,813 | +0.32(+0.70%) |
Jul 08, 2016 | 44.74 | 45.62 | 44.46 | 45.44 | 160,199 | +0.98(+2.21%) |
Jul 07, 2016 | 44.65 | 44.96 | 44.18 | 44.46 | 174,318 | -0.37(-0.84%) |
Jul 06, 2016 | 45.15 | 45.50 | 44.71 | 44.83 | 198,475 | -0.62(-1.36%) |
Jul 05, 2016 | 45.79 | 46.05 | 45.37 | 45.45 | 342,833 | -0.62(-1.34%) |