Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.35 | 46.83 | 46.33 | 46.62 | 270,056 | +0.30(+0.64%) |
Sep 29, 2016 | 45.82 | 46.90 | 45.52 | 46.32 | 438,633 | +0.25(+0.53%) |
Sep 28, 2016 | 47.57 | 47.57 | 45.90 | 46.08 | 250,260 | -0.45(-0.97%) |
Sep 27, 2016 | 45.39 | 46.56 | 45.05 | 46.53 | 565,216 | +1.21(+2.67%) |
Sep 26, 2016 | 45.59 | 45.96 | 44.90 | 45.32 | 439,398 | -0.18(-0.39%) |
Sep 23, 2016 | 45.99 | 46.34 | 45.25 | 45.50 | 258,812 | -0.77(-1.66%) |
Sep 22, 2016 | 45.79 | 46.47 | 45.58 | 46.27 | 501,940 | +0.69(+1.51%) |
Sep 21, 2016 | 45.23 | 45.65 | 44.97 | 45.58 | 500,452 | +0.34(+0.75%) |
Sep 20, 2016 | 45.18 | 45.71 | 44.93 | 45.24 | 439,226 | +0.44(+0.98%) |
Sep 19, 2016 | 44.41 | 44.87 | 44.41 | 44.80 | 224,428 | +0.70(+1.59%) |
Sep 16, 2016 | 44.23 | 44.69 | 43.44 | 44.10 | 424,685 | +0.05(+0.11%) |
Sep 15, 2016 | 43.13 | 44.28 | 42.69 | 44.05 | 374,010 | +1.13(+2.64%) |
Sep 14, 2016 | 43.70 | 44.05 | 42.87 | 42.92 | 304,792 | -0.60(-1.38%) |
Sep 13, 2016 | 44.48 | 44.77 | 43.40 | 43.52 | 342,065 | -0.81(-1.82%) |
Sep 12, 2016 | 43.62 | 44.33 | 43.36 | 44.32 | 202,963 | +0.47(+1.08%) |
Sep 09, 2016 | 44.47 | 44.62 | 43.69 | 43.85 | 319,688 | -1.00(-2.24%) |
Sep 08, 2016 | 44.92 | 44.92 | 44.17 | 44.86 | 237,551 | -0.08(-0.18%) |
Sep 07, 2016 | 45.31 | 45.32 | 44.38 | 44.94 | 450,049 | -0.19(-0.41%) |
Sep 06, 2016 | 44.93 | 45.16 | 44.26 | 45.12 | 388,178 | +0.40(+0.90%) |
Sep 02, 2016 | 44.67 | 44.72 | 44.72 | 44.72 | 318,613 | +0.38(+0.87%) |
Sep 01, 2016 | 43.14 | 44.55 | 43.13 | 44.33 | 518,090 | +1.03(+2.39%) |
Aug 31, 2016 | 43.40 | 43.51 | 42.65 | 43.30 | 237,645 | -0.14(-0.32%) |
Aug 30, 2016 | 43.62 | 43.74 | 43.09 | 43.44 | 123,224 | +0.00(+0.00%) |
Aug 29, 2016 | 43.10 | 43.57 | 43.01 | 43.44 | 195,748 | +0.47(+1.10%) |
Aug 26, 2016 | 43.23 | 43.42 | 42.66 | 42.96 | 175,661 | -0.37(-0.86%) |
Aug 25, 2016 | 43.14 | 43.45 | 42.87 | 43.34 | 206,275 | +0.21(+0.48%) |
Aug 24, 2016 | 43.08 | 43.27 | 42.87 | 43.13 | 243,846 | +0.16(+0.37%) |
Aug 23, 2016 | 43.45 | 43.63 | 42.83 | 42.97 | 190,776 | -0.18(-0.41%) |
Aug 22, 2016 | 46.77 | 46.77 | 42.56 | 43.15 | 450,062 | +0.16(+0.37%) |
Aug 19, 2016 | 41.75 | 43.35 | 41.65 | 42.99 | 347,713 | +1.34(+3.22%) |
Aug 18, 2016 | 41.18 | 41.69 | 41.03 | 41.65 | 236,440 | +0.34(+0.83%) |
Aug 17, 2016 | 40.98 | 41.60 | 40.54 | 41.31 | 187,413 | +0.36(+0.89%) |
Aug 16, 2016 | 41.14 | 41.33 | 40.62 | 40.95 | 181,356 | -0.31(-0.74%) |
Aug 15, 2016 | 41.00 | 41.35 | 40.87 | 41.25 | 110,528 | +0.18(+0.43%) |
Aug 12, 2016 | 40.71 | 41.08 | 40.40 | 41.07 | 242,341 | +0.32(+0.77%) |
Aug 11, 2016 | 40.94 | 41.17 | 40.75 | 40.76 | 184,466 | -0.29(-0.70%) |
Aug 10, 2016 | 41.62 | 41.64 | 40.72 | 41.04 | 242,524 | -0.58(-1.40%) |
Aug 09, 2016 | 41.55 | 41.93 | 41.48 | 41.62 | 157,953 | +0.16(+0.38%) |
Aug 08, 2016 | 41.13 | 41.58 | 40.83 | 41.47 | 261,475 | +0.44(+1.08%) |
Aug 05, 2016 | 40.39 | 41.02 | 40.16 | 41.02 | 287,878 | +0.69(+1.71%) |
Aug 04, 2016 | 40.09 | 40.59 | 40.02 | 40.33 | 198,703 | +0.36(+0.91%) |
Aug 03, 2016 | 39.44 | 40.14 | 39.22 | 39.97 | 347,249 | +0.65(+1.65%) |
Aug 02, 2016 | 42.90 | 42.90 | 38.67 | 39.32 | 412,279 | -1.06(-2.63%) |
Aug 01, 2016 | 40.30 | 40.49 | 39.75 | 40.38 | 370,065 | +0.27(+0.66%) |
Jul 29, 2016 | 40.52 | 40.79 | 39.90 | 40.12 | 235,846 | -0.29(-0.71%) |
Jul 28, 2016 | 40.29 | 41.28 | 39.17 | 40.40 | 306,718 | +0.27(+0.66%) |
Jul 27, 2016 | 40.26 | 40.36 | 39.74 | 40.14 | 180,291 | +0.23(+0.57%) |
Jul 26, 2016 | 39.57 | 39.93 | 39.44 | 39.91 | 194,213 | +0.55(+1.40%) |
Jul 25, 2016 | 39.33 | 39.51 | 39.00 | 39.36 | 190,124 | +0.16(+0.40%) |
Jul 22, 2016 | 38.93 | 39.43 | 38.59 | 39.20 | 154,164 | +0.10(+0.25%) |
Jul 21, 2016 | 39.45 | 39.64 | 38.82 | 39.10 | 198,259 | -0.31(-0.77%) |
Jul 20, 2016 | 39.21 | 39.55 | 39.07 | 39.41 | 152,034 | +0.46(+1.19%) |
Jul 19, 2016 | 39.04 | 39.37 | 38.72 | 38.95 | 99,986 | +0.02(+0.05%) |
Jul 18, 2016 | 38.97 | 39.46 | 38.58 | 38.93 | 136,764 | +0.34(+0.87%) |
Jul 15, 2016 | 38.74 | 38.78 | 37.94 | 38.59 | 215,938 | +0.14(+0.36%) |
Jul 14, 2016 | 38.52 | 38.84 | 37.44 | 38.45 | 261,186 | -0.86(-2.18%) |
Jul 13, 2016 | 38.95 | 39.56 | 38.68 | 39.31 | 217,729 | +0.63(+1.63%) |
Jul 12, 2016 | 38.11 | 38.74 | 38.11 | 38.68 | 271,662 | +0.44(+1.16%) |
Jul 11, 2016 | 37.96 | 38.46 | 37.77 | 38.24 | 277,244 | +0.36(+0.96%) |
Jul 08, 2016 | 37.94 | 37.16 | 37.16 | 37.87 | 319,213 | +0.71(+1.91%) |
Jul 07, 2016 | 36.93 | 37.31 | 36.67 | 37.16 | 133,419 | +0.47(+1.29%) |
Jul 05, 2016 | 36.93 | 36.93 | 36.30 | 36.69 | 127,727 | -0.30(-0.80%) |