Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.44 | 46.17 | 45.40 | 45.99 | 811,967 | +0.80(+1.76%) |
Sep 29, 2016 | 45.67 | 45.95 | 45.05 | 45.20 | 373,258 | -0.57(-1.25%) |
Sep 28, 2016 | 45.60 | 45.91 | 45.17 | 45.77 | 698,714 | +0.43(+0.94%) |
Sep 27, 2016 | 45.03 | 45.40 | 44.84 | 45.34 | 380,315 | +0.29(+0.65%) |
Sep 26, 2016 | 44.91 | 45.33 | 44.80 | 45.05 | 427,034 | +0.05(+0.11%) |
Sep 23, 2016 | 45.20 | 45.34 | 44.94 | 45.00 | 492,955 | -0.42(-0.92%) |
Sep 22, 2016 | 45.43 | 45.67 | 45.29 | 45.42 | 667,660 | +0.38(+0.84%) |
Sep 21, 2016 | 44.87 | 45.11 | 44.43 | 45.04 | 556,434 | +0.63(+1.43%) |
Sep 20, 2016 | 45.01 | 45.10 | 44.41 | 44.41 | 415,416 | -0.21(-0.46%) |
Sep 19, 2016 | 44.47 | 45.08 | 44.46 | 44.61 | 477,903 | +0.37(+0.83%) |
Sep 16, 2016 | 44.03 | 44.37 | 43.80 | 44.25 | 670,594 | -0.11(-0.25%) |
Sep 15, 2016 | 43.82 | 44.55 | 43.71 | 44.36 | 399,896 | +0.41(+0.94%) |
Sep 14, 2016 | 44.02 | 44.12 | 43.65 | 43.95 | 662,153 | +0.05(+0.12%) |
Sep 13, 2016 | 44.09 | 44.38 | 43.71 | 43.90 | 968,914 | -0.59(-1.33%) |
Sep 12, 2016 | 44.03 | 44.92 | 43.95 | 44.49 | 1,280,534 | +0.18(+0.41%) |
Sep 09, 2016 | 46.79 | 46.87 | 44.06 | 44.31 | 2,436,040 | -2.89(-6.11%) |
Sep 08, 2016 | 47.58 | 47.72 | 47.14 | 47.19 | 409,384 | -0.49(-1.02%) |
Sep 07, 2016 | 47.22 | 47.88 | 47.03 | 47.68 | 593,270 | +0.35(+0.74%) |
Sep 06, 2016 | 47.30 | 47.47 | 47.00 | 47.33 | 419,927 | +0.05(+0.11%) |
Sep 02, 2016 | 47.05 | 47.28 | 47.28 | 47.28 | 479,348 | +0.56(+1.19%) |
Sep 01, 2016 | 46.75 | 46.84 | 46.29 | 46.72 | 551,711 | +0.03(+0.07%) |
Aug 31, 2016 | 47.34 | 47.34 | 46.56 | 46.69 | 589,499 | -0.75(-1.59%) |
Aug 30, 2016 | 47.10 | 47.70 | 47.09 | 47.44 | 405,919 | +0.33(+0.71%) |
Aug 29, 2016 | 46.65 | 47.20 | 46.60 | 47.11 | 379,051 | +0.53(+1.14%) |
Aug 26, 2016 | 47.23 | 47.39 | 46.38 | 46.58 | 427,838 | -0.43(-0.91%) |
Aug 25, 2016 | 46.71 | 47.13 | 46.58 | 47.00 | 455,752 | +0.19(+0.40%) |
Aug 24, 2016 | 46.94 | 46.97 | 46.65 | 46.81 | 398,431 | -0.19(-0.40%) |
Aug 23, 2016 | 46.90 | 47.33 | 46.82 | 47.00 | 435,086 | +0.30(+0.64%) |
Aug 22, 2016 | 46.60 | 46.71 | 46.33 | 46.70 | 462,616 | -0.17(-0.37%) |
Aug 19, 2016 | 46.28 | 46.89 | 46.28 | 46.87 | 562,580 | +0.30(+0.64%) |
Aug 18, 2016 | 46.30 | 46.59 | 46.17 | 46.58 | 410,212 | +0.33(+0.70%) |
Aug 17, 2016 | 46.27 | 46.28 | 46.07 | 46.25 | 504,732 | -0.08(-0.17%) |
Aug 16, 2016 | 46.65 | 46.75 | 46.31 | 46.33 | 383,971 | -0.30(-0.64%) |
Aug 15, 2016 | 46.40 | 46.73 | 46.24 | 46.63 | 311,484 | +0.35(+0.76%) |
Aug 12, 2016 | 46.31 | 46.38 | 46.05 | 46.28 | 468,364 | -0.20(-0.42%) |
Aug 11, 2016 | 46.65 | 46.76 | 46.43 | 46.47 | 500,629 | -0.07(-0.15%) |
Aug 10, 2016 | 46.45 | 46.76 | 46.23 | 46.54 | 563,954 | -0.47(-1.00%) |
Aug 09, 2016 | 47.09 | 47.23 | 46.86 | 47.01 | 350,753 | -0.07(-0.15%) |
Aug 08, 2016 | 46.91 | 47.15 | 46.65 | 47.08 | 494,555 | +0.25(+0.53%) |
Aug 05, 2016 | 46.34 | 46.91 | 46.34 | 46.83 | 482,886 | +0.55(+1.18%) |
Aug 04, 2016 | 45.93 | 46.63 | 45.80 | 46.28 | 663,398 | +0.34(+0.75%) |
Aug 03, 2016 | 45.74 | 46.15 | 45.56 | 45.94 | 582,981 | +0.25(+0.54%) |
Aug 02, 2016 | 46.15 | 46.15 | 45.68 | 45.69 | 675,295 | -0.51(-1.11%) |
Aug 01, 2016 | 46.46 | 46.52 | 45.90 | 46.21 | 796,194 | -0.25(-0.53%) |
Jul 29, 2016 | 46.29 | 46.68 | 45.86 | 46.46 | 1,174,794 | +0.13(+0.28%) |
Jul 28, 2016 | 44.85 | 47.26 | 44.73 | 46.33 | 1,886,454 | +2.59(+5.93%) |
Jul 27, 2016 | 43.78 | 43.90 | 43.47 | 43.73 | 897,338 | -0.02(-0.04%) |
Jul 26, 2016 | 43.70 | 43.89 | 43.38 | 43.75 | 730,044 | +0.09(+0.22%) |
Jul 25, 2016 | 44.01 | 44.01 | 43.57 | 43.66 | 737,849 | -0.40(-0.91%) |
Jul 22, 2016 | 43.96 | 44.24 | 43.80 | 44.06 | 500,952 | +0.06(+0.14%) |
Jul 21, 2016 | 44.29 | 44.52 | 43.67 | 44.00 | 726,242 | -0.68(-1.51%) |
Jul 20, 2016 | 44.37 | 44.69 | 44.05 | 44.67 | 380,138 | +0.43(+0.97%) |
Jul 19, 2016 | 44.31 | 44.46 | 44.05 | 44.25 | 309,228 | -0.27(-0.62%) |
Jul 18, 2016 | 44.43 | 44.53 | 44.21 | 44.52 | 309,762 | +0.06(+0.13%) |
Jul 15, 2016 | 44.43 | 44.62 | 44.27 | 44.46 | 375,071 | +0.25(+0.56%) |
Jul 14, 2016 | 44.46 | 44.58 | 44.07 | 44.21 | 799,141 | +0.13(+0.30%) |
Jul 13, 2016 | 44.38 | 44.51 | 43.88 | 44.08 | 982,921 | -0.56(-1.26%) |
Jul 12, 2016 | 44.16 | 44.78 | 44.12 | 44.64 | 547,467 | +0.83(+1.91%) |
Jul 11, 2016 | 44.00 | 44.20 | 43.70 | 43.81 | 681,031 | -0.07(-0.16%) |
Jul 08, 2016 | 43.09 | 43.92 | 42.66 | 43.88 | 545,849 | +1.22(+2.86%) |
Jul 07, 2016 | 42.29 | 42.81 | 42.29 | 42.66 | 426,890 | +0.51(+1.21%) |
Jul 06, 2016 | 42.10 | 42.19 | 41.76 | 42.15 | 669,889 | -0.03(-0.06%) |
Jul 05, 2016 | 42.50 | 42.50 | 41.89 | 42.17 | 328,675 | -0.67(-1.57%) |