Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.49 | 45.09 | 43.29 | 44.49 | 322,847 | +1.24(+2.87%) |
Sep 29, 2016 | 44.24 | 44.40 | 42.96 | 43.25 | 286,279 | -1.00(-2.26%) |
Sep 28, 2016 | 43.56 | 44.44 | 43.27 | 44.25 | 193,004 | +0.89(+2.04%) |
Sep 27, 2016 | 43.24 | 43.52 | 42.93 | 43.36 | 132,581 | +0.26(+0.60%) |
Sep 26, 2016 | 42.52 | 43.67 | 42.37 | 43.11 | 155,190 | +0.39(+0.92%) |
Sep 23, 2016 | 43.58 | 43.94 | 42.70 | 42.71 | 195,762 | -1.10(-2.50%) |
Sep 22, 2016 | 43.43 | 43.92 | 43.10 | 43.81 | 248,971 | +0.92(+2.14%) |
Sep 21, 2016 | 42.02 | 42.89 | 41.92 | 42.89 | 163,177 | +1.08(+2.58%) |
Sep 20, 2016 | 42.45 | 42.45 | 41.80 | 41.81 | 461,446 | -0.36(-0.85%) |
Sep 19, 2016 | 41.32 | 42.36 | 41.16 | 42.17 | 132,605 | +0.92(+2.23%) |
Sep 16, 2016 | 41.44 | 41.44 | 40.68 | 41.25 | 350,490 | +0.15(+0.37%) |
Sep 15, 2016 | 40.03 | 41.12 | 39.88 | 41.10 | 235,312 | +1.07(+2.67%) |
Sep 14, 2016 | 40.21 | 40.38 | 39.75 | 40.03 | 233,204 | -0.20(-0.49%) |
Sep 13, 2016 | 41.13 | 41.34 | 40.21 | 40.22 | 147,804 | -1.29(-3.12%) |
Sep 12, 2016 | 41.48 | 42.12 | 41.21 | 41.52 | 184,985 | -0.36(-0.85%) |
Sep 09, 2016 | 43.58 | 43.58 | 41.76 | 41.87 | 313,907 | -2.23(-5.06%) |
Sep 08, 2016 | 43.95 | 44.24 | 43.71 | 44.10 | 275,753 | +0.07(+0.16%) |
Sep 07, 2016 | 43.59 | 44.06 | 43.36 | 44.03 | 325,970 | +0.45(+1.02%) |
Sep 06, 2016 | 43.91 | 43.91 | 43.12 | 43.59 | 142,537 | -0.12(-0.29%) |
Sep 02, 2016 | 43.35 | 43.71 | 43.71 | 43.71 | 126,782 | +0.57(+1.32%) |
Sep 01, 2016 | 43.01 | 43.16 | 42.15 | 43.14 | 217,026 | +0.32(+0.75%) |
Aug 31, 2016 | 43.35 | 43.35 | 42.47 | 42.82 | 161,567 | -0.44(-1.01%) |
Aug 30, 2016 | 43.41 | 43.65 | 43.15 | 43.26 | 126,931 | +0.01(+0.02%) |
Aug 29, 2016 | 42.94 | 43.39 | 42.77 | 43.25 | 127,075 | +0.28(+0.64%) |
Aug 26, 2016 | 43.24 | 43.69 | 42.75 | 42.97 | 111,452 | -0.14(-0.33%) |
Aug 25, 2016 | 43.41 | 43.50 | 42.97 | 43.11 | 111,673 | -0.29(-0.66%) |
Aug 24, 2016 | 43.52 | 43.63 | 43.11 | 43.40 | 148,871 | -0.11(-0.25%) |
Aug 23, 2016 | 43.27 | 43.74 | 43.12 | 43.51 | 138,166 | +0.31(+0.72%) |
Aug 22, 2016 | 42.92 | 43.27 | 42.72 | 43.19 | 81,116 | +0.08(+0.19%) |
Aug 19, 2016 | 43.69 | 43.69 | 42.61 | 43.11 | 261,956 | -0.67(-1.53%) |
Aug 18, 2016 | 43.16 | 43.81 | 42.82 | 43.78 | 169,875 | +0.78(+1.80%) |
Aug 17, 2016 | 43.40 | 43.40 | 42.69 | 43.01 | 247,339 | -0.39(-0.90%) |
Aug 16, 2016 | 44.59 | 44.59 | 43.14 | 43.40 | 321,580 | -1.20(-2.68%) |
Aug 15, 2016 | 44.06 | 44.62 | 43.80 | 44.59 | 383,896 | +0.59(+1.34%) |
Aug 12, 2016 | 44.27 | 44.38 | 43.44 | 44.01 | 445,471 | -0.44(-0.98%) |
Aug 11, 2016 | 45.10 | 45.33 | 44.38 | 44.44 | 270,655 | -0.61(-1.35%) |
Aug 10, 2016 | 45.65 | 45.72 | 44.67 | 45.05 | 309,074 | -0.54(-1.17%) |
Aug 09, 2016 | 45.16 | 45.81 | 45.04 | 45.59 | 209,457 | +0.38(+0.85%) |
Aug 08, 2016 | 45.28 | 45.59 | 45.12 | 45.20 | 138,307 | -0.14(-0.31%) |
Aug 05, 2016 | 44.22 | 45.50 | 42.16 | 45.34 | 282,119 | +1.40(+3.19%) |
Aug 04, 2016 | 44.59 | 44.59 | 43.74 | 43.94 | 250,917 | -0.72(-1.62%) |
Aug 03, 2016 | 44.43 | 44.82 | 43.93 | 44.67 | 285,459 | +0.10(+0.22%) |
Aug 02, 2016 | 44.73 | 44.88 | 43.98 | 44.57 | 373,536 | -0.16(-0.36%) |
Aug 01, 2016 | 44.87 | 44.92 | 44.17 | 44.73 | 404,870 | +0.32(+0.72%) |
Jul 29, 2016 | 43.82 | 45.33 | 42.13 | 44.41 | 753,030 | -0.86(-1.89%) |
Jul 28, 2016 | 44.85 | 45.71 | 44.85 | 45.26 | 367,929 | -0.23(-0.51%) |
Jul 27, 2016 | 44.70 | 45.77 | 44.69 | 45.50 | 435,332 | +0.84(+1.88%) |
Jul 26, 2016 | 43.44 | 44.79 | 43.44 | 44.66 | 472,690 | +0.89(+2.04%) |
Jul 25, 2016 | 42.89 | 44.03 | 42.89 | 43.77 | 275,239 | +0.84(+1.95%) |
Jul 22, 2016 | 43.22 | 43.25 | 42.59 | 42.93 | 332,663 | -0.43(-0.99%) |
Jul 21, 2016 | 43.89 | 44.02 | 42.92 | 43.35 | 256,246 | -0.53(-1.20%) |
Jul 20, 2016 | 43.92 | 44.06 | 43.38 | 43.88 | 181,009 | +0.00(+0.00%) |
Jul 19, 2016 | 44.72 | 44.72 | 43.51 | 43.88 | 329,238 | -0.94(-2.09%) |
Jul 18, 2016 | 44.55 | 45.08 | 44.44 | 44.82 | 215,375 | +0.27(+0.60%) |
Jul 15, 2016 | 44.88 | 44.95 | 44.43 | 44.55 | 302,457 | -0.03(-0.06%) |
Jul 14, 2016 | 44.37 | 44.82 | 44.21 | 44.58 | 443,543 | +0.67(+1.52%) |
Jul 13, 2016 | 44.43 | 44.50 | 43.59 | 43.91 | 349,041 | -0.28(-0.63%) |
Jul 12, 2016 | 43.79 | 44.42 | 43.56 | 44.18 | 298,739 | +0.70(+1.62%) |
Jul 11, 2016 | 42.69 | 43.49 | 42.69 | 43.48 | 276,597 | +1.10(+2.59%) |
Jul 08, 2016 | 41.93 | 42.45 | 41.87 | 42.38 | 356,815 | +0.97(+2.35%) |
Jul 07, 2016 | 40.45 | 41.54 | 40.45 | 41.41 | 292,373 | +0.95(+2.36%) |
Jul 06, 2016 | 39.84 | 40.66 | 39.59 | 40.46 | 208,955 | +0.41(+1.02%) |
Jul 05, 2016 | 40.06 | 40.20 | 39.56 | 40.05 | 165,357 | -0.18(-0.44%) |