Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.69 | 44.06 | 43.62 | 43.97 | 44,973 | +0.41(+0.95%) |
Sep 29, 2016 | 43.82 | 43.84 | 43.38 | 43.56 | 110,509 | -0.28(-0.64%) |
Sep 28, 2016 | 43.89 | 43.89 | 43.59 | 43.84 | 26,285 | +0.04(+0.09%) |
Sep 27, 2016 | 43.25 | 43.80 | 43.25 | 43.80 | 23,927 | +0.49(+1.13%) |
Sep 26, 2016 | 43.50 | 43.50 | 43.27 | 43.31 | 7,162 | -0.38(-0.88%) |
Sep 23, 2016 | 43.81 | 43.90 | 43.69 | 43.69 | 61,100 | -0.21(-0.48%) |
Sep 22, 2016 | 43.82 | 43.93 | 43.74 | 43.91 | 27,388 | +0.32(+0.73%) |
Sep 21, 2016 | 43.22 | 43.63 | 43.06 | 43.59 | 12,033 | +0.47(+1.10%) |
Sep 20, 2016 | 43.29 | 43.30 | 43.03 | 43.12 | 32,946 | +0.03(+0.07%) |
Sep 19, 2016 | 43.25 | 43.43 | 43.03 | 43.09 | 35,486 | -0.06(-0.13%) |
Sep 16, 2016 | 43.25 | 43.25 | 42.95 | 43.14 | 15,696 | -0.11(-0.24%) |
Sep 15, 2016 | 42.69 | 43.30 | 42.66 | 43.25 | 10,847 | +0.57(+1.33%) |
Sep 14, 2016 | 42.71 | 42.92 | 42.56 | 42.68 | 16,796 | +0.05(+0.11%) |
Sep 13, 2016 | 42.90 | 42.93 | 42.50 | 42.63 | 23,351 | -0.60(-1.40%) |
Sep 12, 2016 | 42.19 | 43.24 | 42.19 | 43.24 | 31,483 | +0.81(+1.90%) |
Sep 09, 2016 | 43.27 | 43.27 | 42.43 | 42.43 | 19,480 | -1.17(-2.67%) |
Sep 08, 2016 | 43.59 | 43.68 | 43.50 | 43.60 | 159,111 | -0.16(-0.36%) |
Sep 07, 2016 | 43.78 | 43.88 | 43.70 | 43.76 | 19,695 | +0.01(+0.02%) |
Sep 06, 2016 | 43.70 | 43.78 | 43.57 | 43.75 | 90,517 | +0.13(+0.30%) |
Sep 02, 2016 | 43.68 | 43.62 | 43.62 | 43.62 | 87,497 | +0.11(+0.25%) |
Sep 01, 2016 | 43.46 | 43.52 | 43.19 | 43.51 | 19,875 | +0.11(+0.24%) |
Aug 31, 2016 | 43.41 | 43.44 | 43.15 | 43.40 | 35,886 | -0.04(-0.09%) |
Aug 30, 2016 | 43.61 | 43.67 | 43.33 | 43.44 | 53,447 | -0.15(-0.35%) |
Aug 29, 2016 | 43.63 | 43.72 | 43.59 | 43.59 | 19,049 | +0.04(+0.09%) |
Aug 26, 2016 | 43.51 | 43.80 | 43.32 | 43.56 | 52,434 | +0.18(+0.42%) |
Aug 25, 2016 | 43.46 | 43.62 | 43.32 | 43.37 | 28,788 | -0.10(-0.22%) |
Aug 24, 2016 | 43.87 | 43.90 | 43.38 | 43.47 | 23,507 | -0.41(-0.94%) |
Aug 23, 2016 | 43.88 | 44.01 | 43.87 | 43.88 | 32,548 | +0.17(+0.40%) |
Aug 22, 2016 | 43.63 | 43.83 | 43.59 | 43.71 | 16,894 | +0.03(+0.07%) |
Aug 19, 2016 | 43.55 | 43.78 | 43.54 | 43.68 | 167,388 | +0.10(+0.22%) |
Aug 18, 2016 | 43.41 | 43.62 | 43.41 | 43.59 | 76,333 | +0.19(+0.44%) |
Aug 17, 2016 | 43.40 | 43.40 | 43.12 | 43.39 | 96,871 | +0.03(+0.07%) |
Aug 16, 2016 | 43.59 | 43.59 | 43.36 | 43.36 | 32,737 | -0.33(-0.76%) |
Aug 15, 2016 | 43.44 | 43.79 | 43.44 | 43.70 | 30,227 | +0.34(+0.79%) |
Aug 12, 2016 | 43.23 | 43.35 | 43.22 | 43.35 | 9,040 | +0.11(+0.24%) |
Aug 11, 2016 | 43.22 | 43.28 | 43.14 | 43.25 | 12,171 | +0.31(+0.72%) |
Aug 10, 2016 | 43.12 | 43.16 | 42.88 | 42.94 | 135,439 | -0.14(-0.33%) |
Aug 09, 2016 | 43.11 | 43.24 | 43.06 | 43.09 | 38,689 | +0.09(+0.20%) |
Aug 08, 2016 | 43.17 | 43.17 | 42.95 | 43.00 | 34,855 | -0.14(-0.33%) |
Aug 05, 2016 | 43.04 | 43.23 | 43.04 | 43.14 | 33,280 | +0.36(+0.85%) |
Aug 04, 2016 | 42.77 | 42.83 | 42.62 | 42.78 | 7,926 | +0.00(+0.00%) |
Aug 03, 2016 | 42.46 | 42.78 | 42.46 | 42.78 | 16,215 | +0.14(+0.34%) |
Aug 02, 2016 | 43.18 | 43.18 | 42.27 | 42.63 | 47,048 | -0.45(-1.05%) |
Aug 01, 2016 | 43.01 | 43.20 | 42.93 | 43.09 | 24,538 | +0.07(+0.16%) |
Jul 29, 2016 | 43.07 | 43.07 | 42.77 | 43.02 | 29,726 | -0.13(-0.31%) |
Jul 28, 2016 | 43.09 | 43.20 | 42.92 | 43.15 | 27,908 | +0.06(+0.13%) |
Jul 27, 2016 | 43.21 | 43.32 | 42.93 | 43.10 | 37,270 | -0.10(-0.22%) |
Jul 26, 2016 | 42.77 | 43.19 | 42.75 | 43.19 | 16,566 | +0.47(+1.09%) |
Jul 25, 2016 | 42.51 | 42.73 | 42.51 | 42.72 | 28,933 | +0.08(+0.19%) |
Jul 22, 2016 | 42.39 | 42.67 | 42.34 | 42.64 | 32,968 | +0.23(+0.54%) |
Jul 21, 2016 | 42.58 | 42.62 | 42.30 | 42.41 | 23,439 | -0.11(-0.25%) |
Jul 20, 2016 | 42.20 | 42.57 | 42.13 | 42.52 | 27,403 | +0.44(+1.05%) |
Jul 19, 2016 | 42.21 | 42.21 | 42.02 | 42.08 | 37,810 | -0.25(-0.59%) |
Jul 18, 2016 | 42.21 | 42.41 | 42.17 | 42.33 | 57,460 | +0.22(+0.52%) |
Jul 15, 2016 | 42.19 | 42.25 | 42.06 | 42.11 | 42,874 | -0.09(-0.21%) |
Jul 14, 2016 | 42.22 | 42.29 | 42.15 | 42.20 | 39,626 | +0.24(+0.57%) |
Jul 13, 2016 | 42.15 | 42.15 | 41.93 | 41.96 | 64,195 | -0.09(-0.21%) |
Jul 12, 2016 | 41.98 | 42.10 | 41.92 | 42.04 | 86,532 | +0.43(+1.02%) |
Jul 11, 2016 | 41.54 | 41.75 | 41.54 | 41.62 | 47,429 | +0.25(+0.60%) |
Jul 08, 2016 | 40.90 | 41.41 | 40.63 | 41.37 | 60,781 | +0.74(+1.82%) |
Jul 07, 2016 | 40.45 | 40.71 | 40.45 | 40.63 | 19,578 | +0.57(+1.41%) |
Jul 05, 2016 | 40.25 | 40.25 | 39.85 | 40.06 | 49,832 | -0.42(-1.04%) |