Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.67 | 46.94 | 46.24 | 46.24 | 521,305 | -0.24(-0.51%) |
Sep 29, 2016 | 46.98 | 47.03 | 46.28 | 46.48 | 368,297 | -0.65(-1.37%) |
Sep 28, 2016 | 46.57 | 47.17 | 46.52 | 47.13 | 431,200 | +0.54(+1.17%) |
Sep 27, 2016 | 47.33 | 47.35 | 46.55 | 46.59 | 569,185 | -0.55(-1.17%) |
Sep 26, 2016 | 46.76 | 47.31 | 46.65 | 47.14 | 401,539 | +0.27(+0.57%) |
Sep 23, 2016 | 46.84 | 47.06 | 46.24 | 46.87 | 346,163 | -0.06(-0.12%) |
Sep 22, 2016 | 46.50 | 46.93 | 46.47 | 46.93 | 408,755 | +0.91(+1.99%) |
Sep 21, 2016 | 45.28 | 46.08 | 44.84 | 46.02 | 444,031 | +0.79(+1.75%) |
Sep 20, 2016 | 45.75 | 46.06 | 45.21 | 45.22 | 415,676 | -0.18(-0.40%) |
Sep 19, 2016 | 45.05 | 45.45 | 45.02 | 45.41 | 399,831 | +0.54(+1.21%) |
Sep 16, 2016 | 44.56 | 44.92 | 44.30 | 44.86 | 866,245 | +0.21(+0.47%) |
Sep 15, 2016 | 44.41 | 44.72 | 44.07 | 44.65 | 838,099 | +0.37(+0.84%) |
Sep 14, 2016 | 44.31 | 44.41 | 44.04 | 44.28 | 613,819 | +0.15(+0.35%) |
Sep 13, 2016 | 45.30 | 45.30 | 43.99 | 44.13 | 772,822 | -1.34(-2.95%) |
Sep 12, 2016 | 45.10 | 45.59 | 45.02 | 45.47 | 587,496 | +0.27(+0.59%) |
Sep 09, 2016 | 46.42 | 46.42 | 45.19 | 45.21 | 715,132 | -1.80(-3.83%) |
Sep 08, 2016 | 47.33 | 47.41 | 46.84 | 47.01 | 508,795 | -0.64(-1.34%) |
Sep 07, 2016 | 47.19 | 47.68 | 46.96 | 47.64 | 741,746 | +0.41(+0.87%) |
Sep 06, 2016 | 46.95 | 47.23 | 46.61 | 47.23 | 674,690 | +0.37(+0.79%) |
Sep 02, 2016 | 46.43 | 46.86 | 46.86 | 46.86 | 715,591 | +0.61(+1.32%) |
Sep 01, 2016 | 46.48 | 46.55 | 46.06 | 46.25 | 748,859 | -0.14(-0.31%) |
Aug 31, 2016 | 46.29 | 46.53 | 45.97 | 46.40 | 1,149,786 | -0.01(-0.02%) |
Aug 30, 2016 | 46.67 | 46.69 | 45.96 | 46.41 | 797,353 | -0.07(-0.14%) |
Aug 29, 2016 | 46.33 | 46.82 | 46.33 | 46.47 | 534,733 | +0.30(+0.64%) |
Aug 26, 2016 | 46.64 | 46.87 | 45.86 | 46.18 | 378,209 | -0.23(-0.49%) |
Aug 25, 2016 | 46.22 | 46.52 | 46.15 | 46.41 | 727,708 | +0.12(+0.27%) |
Aug 24, 2016 | 46.59 | 46.72 | 46.08 | 46.28 | 371,891 | -0.38(-0.82%) |
Aug 23, 2016 | 46.82 | 46.89 | 46.58 | 46.66 | 361,276 | +0.09(+0.18%) |
Aug 22, 2016 | 46.49 | 46.74 | 46.29 | 46.58 | 348,745 | +0.15(+0.33%) |
Aug 19, 2016 | 46.22 | 46.42 | 46.07 | 46.42 | 452,526 | +0.01(+0.02%) |
Aug 18, 2016 | 46.31 | 46.56 | 46.07 | 46.42 | 500,394 | +0.05(+0.10%) |
Aug 17, 2016 | 46.35 | 46.41 | 45.82 | 46.37 | 1,138,524 | +0.28(+0.60%) |
Aug 16, 2016 | 46.36 | 46.50 | 45.79 | 46.09 | 594,976 | -0.39(-0.84%) |
Aug 15, 2016 | 46.71 | 46.95 | 46.42 | 46.48 | 489,804 | -0.13(-0.29%) |
Aug 12, 2016 | 46.41 | 47.14 | 46.39 | 46.62 | 430,020 | +0.21(+0.45%) |
Aug 11, 2016 | 46.86 | 46.86 | 46.01 | 46.41 | 520,526 | -0.39(-0.83%) |
Aug 10, 2016 | 46.69 | 46.87 | 46.61 | 46.80 | 500,562 | +0.32(+0.70%) |
Aug 09, 2016 | 46.16 | 46.49 | 45.82 | 46.47 | 515,095 | +0.31(+0.68%) |
Aug 08, 2016 | 46.42 | 46.63 | 45.93 | 46.16 | 685,458 | -0.39(-0.84%) |
Aug 05, 2016 | 47.01 | 47.79 | 46.40 | 46.55 | 1,072,112 | -0.46(-0.97%) |
Aug 04, 2016 | 47.33 | 47.46 | 46.97 | 47.01 | 646,519 | -0.24(-0.50%) |
Aug 03, 2016 | 47.48 | 47.48 | 46.93 | 47.24 | 446,891 | -0.20(-0.42%) |
Aug 02, 2016 | 47.88 | 47.99 | 47.33 | 47.44 | 1,247,233 | -0.59(-1.23%) |
Aug 01, 2016 | 47.69 | 48.06 | 47.69 | 48.03 | 812,110 | +0.20(+0.42%) |
Jul 29, 2016 | 47.01 | 48.17 | 47.01 | 47.83 | 768,527 | +0.73(+1.56%) |
Jul 28, 2016 | 46.44 | 47.42 | 46.39 | 47.10 | 871,171 | +0.61(+1.31%) |
Jul 27, 2016 | 46.46 | 46.61 | 46.12 | 46.49 | 809,313 | -0.08(-0.16%) |
Jul 26, 2016 | 46.66 | 46.81 | 46.27 | 46.57 | 516,683 | +0.00(+0.00%) |
Jul 25, 2016 | 46.61 | 46.78 | 46.31 | 46.57 | 506,383 | +0.01(+0.02%) |
Jul 22, 2016 | 46.11 | 46.76 | 45.99 | 46.56 | 541,577 | +0.31(+0.68%) |
Jul 21, 2016 | 46.24 | 46.26 | 45.91 | 46.24 | 359,437 | -0.09(-0.18%) |
Jul 20, 2016 | 46.34 | 46.34 | 45.95 | 46.33 | 383,967 | +0.09(+0.19%) |
Jul 19, 2016 | 45.87 | 46.24 | 45.72 | 46.24 | 351,101 | +0.39(+0.85%) |
Jul 18, 2016 | 45.88 | 45.93 | 45.67 | 45.85 | 494,100 | -0.10(-0.21%) |
Jul 15, 2016 | 45.72 | 45.97 | 45.49 | 45.95 | 542,546 | +0.27(+0.58%) |
Jul 14, 2016 | 45.82 | 46.05 | 45.65 | 45.68 | 549,606 | -0.38(-0.83%) |
Jul 13, 2016 | 45.90 | 46.07 | 45.63 | 46.06 | 605,792 | +0.30(+0.67%) |
Jul 12, 2016 | 45.81 | 45.88 | 45.42 | 45.76 | 705,858 | -0.14(-0.31%) |
Jul 11, 2016 | 45.61 | 46.00 | 45.30 | 45.90 | 530,862 | +0.27(+0.58%) |
Jul 08, 2016 | 45.30 | 45.77 | 45.10 | 45.63 | 611,334 | +0.53(+1.18%) |
Jul 07, 2016 | 45.59 | 45.59 | 44.74 | 45.10 | 456,744 | -0.47(-1.02%) |
Jul 06, 2016 | 45.77 | 45.86 | 45.42 | 45.57 | 748,202 | -0.25(-0.54%) |
Jul 05, 2016 | 45.52 | 45.83 | 45.22 | 45.82 | 1,019,350 | +0.37(+0.82%) |