Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.25 | 49.60 | 49.00 | 49.43 | 425,105 | +0.40(+0.82%) |
Sep 29, 2016 | 49.54 | 49.78 | 49.01 | 49.03 | 259,120 | -0.63(-1.27%) |
Sep 28, 2016 | 49.39 | 49.68 | 49.33 | 49.66 | 279,840 | +0.16(+0.33%) |
Sep 27, 2016 | 49.09 | 49.49 | 49.01 | 49.49 | 247,217 | +0.41(+0.83%) |
Sep 26, 2016 | 48.74 | 49.16 | 48.39 | 49.08 | 338,422 | +0.11(+0.22%) |
Sep 23, 2016 | 49.08 | 49.11 | 48.58 | 48.97 | 380,586 | -0.36(-0.74%) |
Sep 22, 2016 | 48.71 | 49.39 | 48.59 | 49.34 | 547,016 | +0.66(+1.37%) |
Sep 21, 2016 | 47.73 | 48.68 | 47.63 | 48.67 | 483,901 | +1.11(+2.34%) |
Sep 20, 2016 | 47.01 | 47.74 | 46.86 | 47.56 | 639,405 | +0.92(+1.97%) |
Sep 19, 2016 | 45.90 | 46.76 | 45.85 | 46.64 | 328,402 | +0.46(+0.99%) |
Sep 16, 2016 | 45.93 | 46.21 | 45.76 | 46.19 | 533,080 | +0.15(+0.32%) |
Sep 15, 2016 | 45.07 | 46.22 | 45.03 | 46.04 | 543,042 | +1.02(+2.26%) |
Sep 14, 2016 | 44.53 | 45.09 | 44.43 | 45.02 | 349,440 | +0.34(+0.75%) |
Sep 13, 2016 | 44.15 | 44.79 | 43.73 | 44.68 | 515,371 | +0.19(+0.43%) |
Sep 12, 2016 | 44.33 | 44.57 | 43.97 | 44.49 | 700,098 | +0.03(+0.06%) |
Sep 09, 2016 | 45.11 | 45.29 | 44.30 | 44.47 | 488,804 | -1.05(-2.30%) |
Sep 08, 2016 | 45.50 | 45.59 | 45.21 | 45.51 | 298,852 | -0.05(-0.10%) |
Sep 07, 2016 | 45.47 | 45.64 | 45.18 | 45.56 | 389,811 | +0.11(+0.24%) |
Sep 06, 2016 | 45.19 | 45.52 | 44.94 | 45.45 | 300,494 | +0.25(+0.54%) |
Sep 02, 2016 | 44.58 | 45.20 | 45.20 | 45.20 | 372,892 | +0.63(+1.41%) |
Sep 01, 2016 | 44.55 | 44.75 | 44.22 | 44.58 | 272,257 | +0.02(+0.04%) |
Aug 31, 2016 | 44.61 | 44.69 | 44.11 | 44.56 | 425,007 | -0.14(-0.31%) |
Aug 30, 2016 | 45.48 | 45.60 | 44.43 | 44.69 | 515,375 | -0.76(-1.66%) |
Aug 29, 2016 | 45.40 | 45.56 | 45.27 | 45.45 | 380,204 | +0.05(+0.10%) |
Aug 26, 2016 | 45.43 | 45.70 | 45.08 | 45.40 | 412,369 | -0.17(-0.38%) |
Aug 25, 2016 | 45.51 | 45.58 | 45.33 | 45.58 | 266,965 | -0.08(-0.18%) |
Aug 24, 2016 | 45.96 | 45.96 | 45.61 | 45.66 | 276,565 | -0.24(-0.52%) |
Aug 23, 2016 | 45.70 | 45.91 | 45.51 | 45.90 | 360,246 | +0.28(+0.62%) |
Aug 22, 2016 | 45.46 | 45.63 | 45.07 | 45.61 | 448,161 | -0.10(-0.22%) |
Aug 19, 2016 | 45.30 | 45.78 | 45.12 | 45.71 | 399,289 | +0.35(+0.76%) |
Aug 18, 2016 | 44.84 | 45.41 | 44.78 | 45.37 | 361,606 | +0.37(+0.83%) |
Aug 17, 2016 | 44.66 | 45.01 | 44.48 | 44.99 | 415,391 | +0.33(+0.73%) |
Aug 16, 2016 | 45.09 | 45.28 | 44.57 | 44.67 | 656,772 | -0.61(-1.35%) |
Aug 15, 2016 | 45.23 | 45.43 | 45.09 | 45.28 | 280,921 | +0.03(+0.06%) |
Aug 12, 2016 | 45.19 | 45.41 | 44.94 | 45.25 | 305,478 | +0.02(+0.04%) |
Aug 11, 2016 | 45.34 | 45.34 | 44.83 | 45.23 | 354,429 | -0.05(-0.10%) |
Aug 10, 2016 | 45.48 | 45.49 | 45.07 | 45.28 | 516,976 | -0.12(-0.26%) |
Aug 09, 2016 | 45.51 | 45.53 | 45.35 | 45.40 | 292,027 | -0.05(-0.10%) |
Aug 08, 2016 | 45.63 | 45.70 | 45.35 | 45.44 | 495,872 | -0.37(-0.81%) |
Aug 05, 2016 | 44.64 | 45.87 | 44.45 | 45.81 | 676,369 | +1.25(+2.80%) |
Aug 04, 2016 | 44.49 | 44.82 | 44.29 | 44.57 | 383,603 | +0.29(+0.66%) |
Aug 03, 2016 | 44.46 | 44.46 | 43.67 | 44.28 | 639,079 | -0.10(-0.23%) |
Aug 02, 2016 | 45.31 | 45.41 | 44.17 | 44.38 | 747,977 | -0.79(-1.75%) |
Aug 01, 2016 | 45.80 | 45.80 | 45.08 | 45.17 | 965,328 | -0.53(-1.15%) |
Jul 29, 2016 | 45.19 | 45.91 | 45.19 | 45.69 | 512,898 | +0.35(+0.76%) |
Jul 28, 2016 | 40.87 | 46.72 | 40.87 | 45.35 | 1,752,979 | -0.03(-0.06%) |
Jul 27, 2016 | 45.66 | 45.86 | 44.99 | 45.37 | 580,942 | -0.41(-0.89%) |
Jul 26, 2016 | 45.52 | 45.92 | 45.33 | 45.78 | 863,458 | +0.36(+0.80%) |
Jul 25, 2016 | 45.09 | 45.43 | 44.92 | 45.42 | 667,841 | +0.35(+0.79%) |
Jul 22, 2016 | 44.67 | 45.07 | 44.56 | 45.07 | 239,364 | +0.31(+0.69%) |
Jul 21, 2016 | 44.73 | 44.89 | 44.49 | 44.76 | 419,118 | -0.06(-0.14%) |
Jul 20, 2016 | 44.57 | 45.11 | 44.50 | 44.82 | 430,909 | +0.37(+0.84%) |
Jul 19, 2016 | 44.74 | 44.76 | 44.41 | 44.45 | 260,319 | -0.40(-0.89%) |
Jul 18, 2016 | 44.64 | 45.04 | 44.64 | 44.85 | 334,161 | +0.30(+0.67%) |
Jul 15, 2016 | 44.48 | 44.65 | 44.25 | 44.55 | 352,582 | +0.23(+0.51%) |
Jul 14, 2016 | 44.38 | 44.64 | 44.28 | 44.32 | 451,781 | +0.20(+0.45%) |
Jul 13, 2016 | 44.51 | 44.57 | 44.07 | 44.12 | 303,966 | -0.35(-0.80%) |
Jul 12, 2016 | 44.86 | 45.27 | 44.46 | 44.48 | 452,253 | -0.35(-0.77%) |
Jul 11, 2016 | 44.60 | 45.04 | 44.50 | 44.82 | 361,304 | +0.47(+1.06%) |
Jul 08, 2016 | 43.77 | 44.47 | 43.35 | 44.35 | 240,263 | +1.00(+2.30%) |
Jul 07, 2016 | 42.59 | 43.68 | 42.59 | 43.35 | 722,724 | +0.64(+1.49%) |
Jul 06, 2016 | 42.44 | 42.80 | 42.39 | 42.71 | 505,287 | -0.02(-0.04%) |
Jul 05, 2016 | 43.18 | 43.24 | 42.54 | 42.73 | 352,441 | -0.54(-1.24%) |