Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.64 | 46.12 | 45.28 | 45.84 | 222,544 | +0.58(+1.28%) |
Sep 29, 2016 | 45.80 | 46.00 | 45.24 | 45.26 | 76,090 | -0.73(-1.60%) |
Sep 28, 2016 | 45.78 | 46.05 | 45.62 | 45.99 | 76,057 | +0.17(+0.36%) |
Sep 27, 2016 | 45.35 | 46.02 | 45.35 | 45.83 | 105,883 | +0.58(+1.28%) |
Sep 26, 2016 | 45.66 | 45.96 | 45.25 | 45.25 | 153,075 | -0.73(-1.60%) |
Sep 23, 2016 | 46.28 | 46.45 | 45.98 | 45.98 | 136,841 | -0.59(-1.26%) |
Sep 22, 2016 | 46.16 | 46.93 | 46.12 | 46.57 | 182,764 | +0.58(+1.26%) |
Sep 21, 2016 | 45.73 | 46.17 | 45.48 | 45.99 | 136,973 | +0.56(+1.23%) |
Sep 20, 2016 | 45.65 | 45.97 | 45.41 | 45.43 | 118,304 | -0.09(-0.19%) |
Sep 19, 2016 | 45.31 | 46.11 | 45.27 | 45.52 | 128,001 | +0.18(+0.39%) |
Sep 16, 2016 | 45.21 | 45.58 | 45.02 | 45.35 | 507,297 | -0.12(-0.26%) |
Sep 15, 2016 | 45.22 | 46.20 | 45.15 | 45.46 | 195,261 | +0.40(+0.89%) |
Sep 14, 2016 | 45.36 | 45.80 | 45.02 | 45.06 | 115,407 | -0.28(-0.63%) |
Sep 13, 2016 | 45.86 | 45.93 | 45.20 | 45.35 | 121,687 | -0.70(-1.51%) |
Sep 12, 2016 | 45.36 | 46.24 | 45.36 | 46.04 | 148,151 | +0.30(+0.66%) |
Sep 09, 2016 | 47.25 | 47.35 | 45.71 | 45.74 | 126,840 | -1.62(-3.41%) |
Sep 08, 2016 | 47.13 | 47.59 | 46.99 | 47.35 | 143,315 | +0.23(+0.50%) |
Sep 07, 2016 | 46.27 | 47.14 | 46.27 | 47.12 | 141,638 | +0.61(+1.31%) |
Sep 06, 2016 | 47.05 | 47.39 | 46.39 | 46.51 | 210,508 | -0.50(-1.06%) |
Sep 02, 2016 | 46.07 | 47.01 | 47.01 | 47.01 | 119,793 | +1.18(+2.56%) |
Sep 01, 2016 | 45.53 | 45.87 | 45.12 | 45.84 | 95,638 | -0.01(-0.02%) |
Aug 31, 2016 | 46.36 | 46.36 | 45.49 | 45.85 | 133,256 | -0.62(-1.33%) |
Aug 30, 2016 | 46.51 | 46.83 | 46.38 | 46.46 | 164,197 | +0.09(+0.19%) |
Aug 29, 2016 | 45.67 | 46.57 | 45.64 | 46.37 | 109,040 | +0.63(+1.38%) |
Aug 26, 2016 | 45.62 | 46.32 | 45.39 | 45.74 | 198,483 | +0.04(+0.09%) |
Aug 25, 2016 | 45.69 | 45.94 | 45.44 | 45.70 | 93,382 | +0.01(+0.02%) |
Aug 24, 2016 | 46.48 | 46.48 | 45.58 | 45.69 | 173,966 | -0.47(-1.02%) |
Aug 23, 2016 | 45.86 | 47.13 | 45.86 | 46.16 | 171,388 | +0.38(+0.83%) |
Aug 22, 2016 | 45.46 | 46.10 | 45.35 | 45.78 | 72,300 | +0.35(+0.77%) |
Aug 19, 2016 | 46.48 | 46.48 | 45.35 | 45.43 | 133,316 | -1.07(-2.31%) |
Aug 18, 2016 | 45.69 | 46.51 | 45.50 | 46.50 | 191,703 | +0.88(+1.93%) |
Aug 17, 2016 | 45.30 | 45.65 | 45.13 | 45.63 | 132,344 | +0.21(+0.47%) |
Aug 16, 2016 | 45.96 | 45.96 | 45.27 | 45.41 | 158,265 | -0.54(-1.17%) |
Aug 15, 2016 | 44.91 | 46.06 | 44.91 | 45.95 | 223,492 | +1.12(+2.50%) |
Aug 12, 2016 | 44.56 | 45.07 | 43.99 | 44.83 | 189,589 | +0.27(+0.61%) |
Aug 11, 2016 | 43.89 | 44.88 | 43.89 | 44.55 | 149,833 | +0.68(+1.56%) |
Aug 10, 2016 | 43.59 | 43.90 | 42.99 | 43.87 | 131,011 | +0.36(+0.83%) |
Aug 09, 2016 | 43.32 | 43.59 | 43.04 | 43.51 | 156,203 | +0.22(+0.52%) |
Aug 08, 2016 | 42.76 | 43.41 | 42.40 | 43.28 | 173,460 | +0.29(+0.68%) |
Aug 05, 2016 | 43.19 | 43.65 | 42.94 | 42.99 | 175,505 | -0.02(-0.05%) |
Aug 04, 2016 | 41.93 | 44.11 | 41.83 | 43.01 | 232,496 | +1.39(+3.33%) |
Aug 03, 2016 | 40.75 | 41.64 | 38.61 | 41.62 | 378,312 | +0.92(+2.25%) |
Aug 02, 2016 | 41.83 | 41.91 | 40.67 | 40.70 | 186,496 | -1.02(-2.43%) |
Aug 01, 2016 | 41.25 | 42.05 | 40.38 | 41.72 | 299,029 | +1.85(+4.63%) |
Jul 29, 2016 | 39.69 | 40.10 | 39.21 | 39.87 | 169,086 | +0.08(+0.20%) |
Jul 28, 2016 | 40.73 | 40.95 | 39.73 | 39.80 | 148,534 | -0.97(-2.37%) |
Jul 27, 2016 | 40.47 | 40.84 | 40.22 | 40.76 | 127,911 | +0.47(+1.16%) |
Jul 26, 2016 | 39.51 | 40.35 | 39.11 | 40.29 | 98,548 | +0.96(+2.43%) |
Jul 25, 2016 | 39.21 | 40.02 | 39.04 | 39.34 | 110,923 | +0.21(+0.55%) |
Jul 22, 2016 | 38.99 | 39.58 | 38.63 | 39.12 | 95,540 | +0.14(+0.35%) |
Jul 21, 2016 | 39.40 | 39.62 | 38.99 | 38.99 | 119,311 | -0.26(-0.67%) |
Jul 20, 2016 | 39.48 | 39.74 | 39.22 | 39.25 | 86,195 | -0.17(-0.42%) |
Jul 19, 2016 | 39.43 | 39.80 | 39.28 | 39.42 | 75,924 | -0.14(-0.35%) |
Jul 18, 2016 | 39.71 | 39.98 | 39.47 | 39.55 | 62,217 | -0.09(-0.22%) |
Jul 15, 2016 | 39.87 | 40.08 | 39.50 | 39.64 | 119,474 | +0.07(+0.17%) |
Jul 14, 2016 | 39.39 | 39.90 | 39.36 | 39.57 | 66,720 | +0.19(+0.47%) |
Jul 13, 2016 | 40.10 | 40.13 | 39.37 | 39.39 | 98,605 | -0.38(-0.96%) |
Jul 12, 2016 | 39.53 | 39.98 | 39.44 | 39.77 | 122,298 | +0.52(+1.32%) |
Jul 11, 2016 | 39.12 | 39.66 | 39.12 | 39.25 | 120,044 | +0.24(+0.63%) |
Jul 08, 2016 | 38.47 | 39.11 | 38.35 | 39.01 | 237,228 | +0.65(+1.71%) |
Jul 07, 2016 | 37.98 | 38.37 | 37.94 | 38.35 | 156,796 | +0.32(+0.85%) |
Jul 06, 2016 | 37.88 | 38.22 | 37.35 | 38.03 | 283,874 | +0.06(+0.15%) |
Jul 05, 2016 | 38.85 | 39.28 | 37.94 | 37.97 | 133,774 | -1.22(-3.11%) |