Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.93 | 43.02 | 42.89 | 43.02 | 3,451 | +0.22(+0.51%) |
Sep 29, 2016 | 43.31 | 43.31 | 42.81 | 42.81 | 97,560 | -0.79(-1.80%) |
Sep 28, 2016 | 43.49 | 43.59 | 43.41 | 43.59 | 5,020 | +0.07(+0.16%) |
Sep 27, 2016 | 43.67 | 43.67 | 43.42 | 43.52 | 2,191 | -0.12(-0.28%) |
Sep 26, 2016 | 43.78 | 43.81 | 43.53 | 43.64 | 3,013 | -0.36(-0.82%) |
Sep 23, 2016 | 44.17 | 44.21 | 44.00 | 44.00 | 4,519 | -0.03(-0.06%) |
Sep 22, 2016 | 44.04 | 44.13 | 44.03 | 44.03 | 4,275 | +0.44(+1.01%) |
Sep 21, 2016 | 43.40 | 43.62 | 43.23 | 43.59 | 10,741 | +0.20(+0.46%) |
Sep 20, 2016 | 43.63 | 43.79 | 43.26 | 43.40 | 9,905 | -0.09(-0.21%) |
Sep 19, 2016 | 43.67 | 43.80 | 43.49 | 43.49 | 2,649 | +0.13(+0.29%) |
Sep 16, 2016 | 43.53 | 43.54 | 43.36 | 43.36 | 29,607 | -0.35(-0.80%) |
Sep 15, 2016 | 43.38 | 43.74 | 43.38 | 43.71 | 3,083 | +0.36(+0.83%) |
Sep 14, 2016 | 43.55 | 43.63 | 43.27 | 43.35 | 1,243 | +0.03(+0.06%) |
Sep 13, 2016 | 43.67 | 43.67 | 43.18 | 43.32 | 5,217 | -0.71(-1.61%) |
Sep 12, 2016 | 43.65 | 44.06 | 43.39 | 44.03 | 7,068 | -0.22(-0.51%) |
Sep 09, 2016 | 44.49 | 44.49 | 44.26 | 44.26 | 1,952 | -0.45(-1.00%) |
Sep 08, 2016 | 44.91 | 44.92 | 44.70 | 44.70 | 8,205 | -0.13(-0.28%) |
Sep 07, 2016 | 44.87 | 45.02 | 44.82 | 44.83 | 8,744 | +0.14(+0.32%) |
Sep 06, 2016 | 44.77 | 44.79 | 44.54 | 44.69 | 25,170 | +0.34(+0.77%) |
Sep 02, 2016 | 44.29 | 44.35 | 44.35 | 44.35 | 892 | +0.20(+0.45%) |
Sep 01, 2016 | 43.91 | 44.22 | 43.89 | 44.15 | 8,234 | +0.02(+0.04%) |
Aug 31, 2016 | 44.13 | 44.21 | 43.99 | 44.13 | 3,829 | -0.03(-0.06%) |
Aug 30, 2016 | 44.13 | 44.20 | 44.13 | 44.16 | 569 | -0.12(-0.26%) |
Aug 29, 2016 | 44.29 | 44.29 | 44.17 | 44.27 | 4,243 | -0.36(-0.80%) |
Aug 26, 2016 | 44.65 | 44.92 | 44.55 | 44.63 | 4,253 | +0.05(+0.12%) |
Aug 25, 2016 | 44.73 | 44.87 | 44.57 | 44.58 | 4,976 | -0.04(-0.10%) |
Aug 24, 2016 | 45.27 | 45.27 | 44.57 | 44.62 | 8,262 | -0.58(-1.29%) |
Aug 23, 2016 | 44.94 | 45.45 | 44.94 | 45.21 | 8,764 | +0.55(+1.22%) |
Aug 22, 2016 | 44.55 | 44.80 | 44.55 | 44.66 | 4,380 | +0.03(+0.06%) |
Aug 19, 2016 | 44.62 | 44.76 | 44.62 | 44.63 | 3,412 | -0.03(-0.06%) |
Aug 18, 2016 | 44.42 | 44.66 | 44.36 | 44.66 | 4,958 | +0.37(+0.83%) |
Aug 17, 2016 | 44.43 | 44.43 | 44.13 | 44.29 | 4,172 | -0.32(-0.72%) |
Aug 16, 2016 | 44.80 | 45.09 | 44.53 | 44.61 | 17,427 | -0.10(-0.22%) |
Aug 15, 2016 | 44.41 | 44.76 | 44.41 | 44.71 | 6,437 | +0.20(+0.46%) |
Aug 12, 2016 | 44.53 | 44.53 | 44.44 | 44.51 | 1,067 | +0.14(+0.31%) |
Aug 11, 2016 | 44.53 | 44.53 | 44.24 | 44.37 | 5,662 | +0.28(+0.63%) |
Aug 10, 2016 | 44.41 | 44.41 | 44.07 | 44.09 | 2,174 | -0.04(-0.10%) |
Aug 09, 2016 | 44.43 | 44.43 | 44.12 | 44.14 | 3,201 | +0.07(+0.16%) |
Aug 08, 2016 | 44.18 | 44.23 | 44.03 | 44.07 | 18,481 | +0.22(+0.51%) |
Aug 05, 2016 | 43.95 | 43.95 | 43.78 | 43.84 | 6,027 | -0.29(-0.65%) |
Aug 04, 2016 | 43.69 | 44.13 | 43.69 | 44.13 | 2,176 | +0.39(+0.88%) |
Aug 03, 2016 | 43.40 | 43.76 | 43.40 | 43.74 | 12,239 | +0.08(+0.18%) |
Aug 02, 2016 | 43.73 | 43.77 | 43.59 | 43.67 | 1,756 | -0.42(-0.95%) |
Aug 01, 2016 | 44.19 | 44.36 | 44.00 | 44.09 | 35,411 | -0.04(-0.10%) |
Jul 29, 2016 | 44.02 | 44.17 | 43.97 | 44.13 | 11,762 | -0.03(-0.06%) |
Jul 28, 2016 | 44.19 | 44.29 | 44.00 | 44.16 | 3,443 | -0.16(-0.35%) |
Jul 27, 2016 | 43.92 | 44.31 | 43.92 | 44.31 | 7,227 | +0.35(+0.80%) |
Jul 26, 2016 | 44.08 | 44.08 | 43.75 | 43.96 | 8,243 | -0.35(-0.78%) |
Jul 25, 2016 | 44.19 | 44.38 | 44.19 | 44.31 | 13,236 | +0.01(+0.03%) |
Jul 22, 2016 | 44.20 | 44.29 | 44.20 | 44.29 | 978 | +0.19(+0.43%) |
Jul 21, 2016 | 44.35 | 44.35 | 43.96 | 44.10 | 4,502 | +0.00(+0.00%) |
Jul 20, 2016 | 43.91 | 44.30 | 43.91 | 44.10 | 35,839 | +0.49(+1.13%) |
Jul 19, 2016 | 43.72 | 43.75 | 43.56 | 43.61 | 6,684 | -0.32(-0.73%) |
Jul 18, 2016 | 43.99 | 44.07 | 43.87 | 43.93 | 27,080 | +0.20(+0.45%) |
Jul 15, 2016 | 44.05 | 44.05 | 43.60 | 43.74 | 2,228 | -0.04(-0.10%) |
Jul 14, 2016 | 43.64 | 43.92 | 43.62 | 43.78 | 9,062 | +0.38(+0.87%) |
Jul 13, 2016 | 43.78 | 43.78 | 43.38 | 43.40 | 15,516 | +0.32(+0.75%) |
Jul 12, 2016 | 42.92 | 43.18 | 42.75 | 43.08 | 8,650 | +0.48(+1.14%) |
Jul 11, 2016 | 42.46 | 42.84 | 42.46 | 42.60 | 7,736 | +0.36(+0.85%) |
Jul 08, 2016 | 42.10 | 42.24 | 41.67 | 42.24 | 4,195 | +0.57(+1.38%) |
Jul 07, 2016 | 41.73 | 41.73 | 41.66 | 41.67 | 1,086 | -0.14(-0.34%) |
Jul 06, 2016 | 41.60 | 41.81 | 41.39 | 41.81 | 27,196 | +0.10(+0.24%) |
Jul 05, 2016 | 41.77 | 41.81 | 41.51 | 41.71 | 18,878 | -0.33(-0.79%) |