Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.09 | 47.32 | 46.65 | 46.74 | 78,780 | +0.18(+0.39%) |
Sep 29, 2016 | 46.60 | 46.99 | 46.19 | 46.56 | 108,431 | -0.04(-0.09%) |
Sep 28, 2016 | 46.73 | 46.91 | 46.38 | 46.60 | 47,294 | +0.09(+0.19%) |
Sep 27, 2016 | 46.34 | 46.86 | 46.34 | 46.51 | 51,143 | +0.00(+0.00%) |
Sep 26, 2016 | 47.38 | 47.65 | 46.47 | 46.51 | 57,000 | -0.70(-1.48%) |
Sep 23, 2016 | 47.21 | 47.47 | 46.82 | 47.21 | 73,617 | -0.22(-0.46%) |
Sep 22, 2016 | 46.91 | 47.43 | 46.77 | 47.43 | 49,477 | +0.74(+1.59%) |
Sep 21, 2016 | 46.47 | 46.77 | 45.73 | 46.69 | 52,375 | +0.48(+1.04%) |
Sep 20, 2016 | 46.16 | 46.47 | 45.73 | 46.21 | 40,527 | +0.44(+0.95%) |
Sep 19, 2016 | 44.99 | 46.56 | 44.99 | 45.77 | 68,649 | +0.96(+2.14%) |
Sep 16, 2016 | 45.86 | 45.86 | 44.58 | 44.81 | 366,976 | -1.05(-2.28%) |
Sep 15, 2016 | 45.29 | 46.03 | 45.08 | 45.86 | 40,513 | +0.70(+1.54%) |
Sep 14, 2016 | 45.21 | 45.60 | 44.90 | 45.16 | 38,566 | +0.17(+0.39%) |
Sep 13, 2016 | 45.73 | 45.99 | 44.97 | 44.99 | 60,026 | -0.96(-2.09%) |
Sep 12, 2016 | 45.03 | 46.21 | 44.55 | 45.95 | 74,054 | +0.52(+1.15%) |
Sep 09, 2016 | 46.51 | 46.82 | 45.42 | 45.42 | 83,481 | -1.87(-3.96%) |
Sep 08, 2016 | 47.12 | 47.47 | 47.12 | 47.30 | 41,453 | -0.13(-0.28%) |
Sep 07, 2016 | 46.86 | 47.43 | 46.86 | 47.43 | 46,433 | +0.44(+0.93%) |
Sep 06, 2016 | 46.82 | 47.17 | 46.43 | 46.99 | 51,682 | +0.22(+0.47%) |
Sep 02, 2016 | 45.82 | 46.77 | 46.77 | 46.77 | 55,106 | +0.96(+2.09%) |
Sep 01, 2016 | 45.99 | 46.12 | 45.36 | 45.82 | 41,913 | -0.26(-0.57%) |
Aug 31, 2016 | 46.08 | 46.22 | 45.77 | 46.08 | 43,830 | -0.09(-0.19%) |
Aug 30, 2016 | 46.03 | 46.25 | 45.82 | 46.16 | 27,264 | +0.13(+0.28%) |
Aug 29, 2016 | 45.73 | 46.56 | 45.73 | 46.03 | 41,412 | +0.04(+0.09%) |
Aug 26, 2016 | 46.64 | 46.95 | 45.71 | 45.99 | 48,914 | -0.74(-1.58%) |
Aug 25, 2016 | 46.91 | 46.99 | 46.51 | 46.73 | 56,661 | -0.09(-0.19%) |
Aug 24, 2016 | 47.43 | 47.60 | 46.64 | 46.82 | 72,647 | -0.61(-1.29%) |
Aug 23, 2016 | 46.95 | 47.60 | 46.77 | 47.43 | 60,166 | +0.74(+1.59%) |
Aug 22, 2016 | 46.34 | 46.82 | 46.16 | 46.69 | 70,272 | +0.13(+0.28%) |
Aug 19, 2016 | 47.04 | 47.08 | 46.56 | 46.56 | 77,236 | -0.52(-1.11%) |
Aug 18, 2016 | 46.77 | 47.41 | 46.77 | 47.08 | 63,794 | +0.22(+0.46%) |
Aug 17, 2016 | 46.95 | 47.08 | 46.56 | 46.86 | 59,657 | -0.13(-0.28%) |
Aug 16, 2016 | 47.04 | 47.25 | 46.95 | 46.99 | 53,828 | -0.30(-0.64%) |
Aug 15, 2016 | 47.21 | 47.82 | 46.82 | 47.30 | 112,188 | -0.61(-1.27%) |
Aug 12, 2016 | 47.73 | 48.04 | 47.47 | 47.91 | 84,942 | +0.22(+0.46%) |
Aug 11, 2016 | 47.47 | 47.78 | 47.14 | 47.69 | 100,130 | +0.35(+0.74%) |
Aug 10, 2016 | 47.65 | 47.73 | 47.25 | 47.34 | 87,491 | -0.04(-0.09%) |
Aug 09, 2016 | 47.21 | 47.65 | 47.17 | 47.38 | 109,453 | +0.26(+0.55%) |
Aug 08, 2016 | 47.25 | 47.65 | 47.04 | 47.12 | 147,410 | -0.30(-0.64%) |
Aug 05, 2016 | 45.25 | 47.91 | 44.95 | 47.43 | 331,776 | +3.05(+6.87%) |
Aug 04, 2016 | 43.33 | 44.38 | 43.25 | 44.38 | 131,174 | +1.13(+2.62%) |
Aug 03, 2016 | 42.85 | 43.33 | 42.68 | 43.25 | 93,217 | +0.48(+1.12%) |
Aug 02, 2016 | 43.12 | 43.33 | 42.77 | 42.77 | 53,894 | -0.30(-0.71%) |
Aug 01, 2016 | 42.68 | 43.25 | 42.68 | 43.07 | 81,971 | +0.22(+0.51%) |
Jul 29, 2016 | 43.03 | 43.07 | 42.51 | 42.85 | 61,679 | -0.04(-0.10%) |
Jul 28, 2016 | 42.77 | 43.07 | 42.55 | 42.90 | 42,238 | +0.04(+0.10%) |
Jul 27, 2016 | 42.72 | 43.07 | 42.49 | 42.85 | 61,999 | +0.09(+0.20%) |
Jul 26, 2016 | 43.12 | 43.12 | 42.68 | 42.77 | 62,685 | -0.30(-0.71%) |
Jul 25, 2016 | 42.77 | 43.09 | 42.64 | 43.07 | 47,104 | +0.00(+0.00%) |
Jul 22, 2016 | 42.64 | 43.12 | 42.55 | 43.07 | 49,788 | +0.39(+0.92%) |
Jul 21, 2016 | 42.46 | 42.99 | 42.46 | 42.68 | 39,952 | +0.13(+0.31%) |
Jul 20, 2016 | 42.29 | 42.77 | 42.11 | 42.55 | 58,995 | +0.26(+0.62%) |
Jul 19, 2016 | 42.03 | 42.38 | 41.90 | 42.29 | 51,529 | +0.30(+0.73%) |
Jul 18, 2016 | 41.68 | 41.98 | 41.55 | 41.98 | 66,780 | +0.44(+1.05%) |
Jul 15, 2016 | 41.46 | 41.59 | 41.20 | 41.55 | 65,541 | +0.09(+0.21%) |
Jul 14, 2016 | 41.72 | 41.81 | 41.42 | 41.46 | 45,728 | -0.35(-0.83%) |
Jul 13, 2016 | 41.59 | 41.87 | 41.50 | 41.81 | 68,176 | +0.13(+0.31%) |
Jul 12, 2016 | 41.50 | 41.81 | 41.38 | 41.68 | 121,586 | +0.17(+0.42%) |
Jul 11, 2016 | 40.63 | 41.68 | 40.50 | 41.50 | 94,511 | +0.96(+2.36%) |
Jul 08, 2016 | 40.50 | 40.42 | 40.33 | 40.55 | 86,960 | +0.13(+0.32%) |
Jul 07, 2016 | 40.63 | 40.81 | 40.29 | 40.42 | 85,640 | -0.22(-0.54%) |
Jul 06, 2016 | 40.37 | 40.90 | 40.15 | 40.63 | 85,300 | +0.00(+0.00%) |
Jul 05, 2016 | 40.85 | 41.24 | 40.46 | 40.63 | 108,772 | -0.17(-0.43%) |