Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.50 | 42.50 | 41.00 | 42.25 | 46,949 | +1.25(+3.05%) |
Sep 29, 2016 | 42.00 | 42.50 | 40.75 | 41.00 | 53,888 | -1.25(-2.96%) |
Sep 28, 2016 | 41.75 | 42.75 | 41.62 | 42.25 | 45,915 | +0.75(+1.81%) |
Sep 27, 2016 | 42.50 | 43.25 | 41.50 | 41.50 | 51,127 | -1.25(-2.92%) |
Sep 26, 2016 | 43.00 | 43.25 | 42.20 | 42.75 | 27,371 | -0.25(-0.58%) |
Sep 23, 2016 | 42.75 | 43.50 | 42.75 | 43.00 | 24,454 | +0.00(+0.00%) |
Sep 22, 2016 | 41.75 | 44.00 | 41.75 | 43.00 | 107,361 | +1.25(+2.99%) |
Sep 21, 2016 | 41.00 | 41.75 | 41.00 | 41.75 | 32,473 | +0.75(+1.83%) |
Sep 20, 2016 | 41.75 | 42.00 | 40.50 | 41.00 | 45,059 | -0.25(-0.61%) |
Sep 19, 2016 | 41.25 | 42.25 | 40.75 | 41.25 | 36,080 | +0.25(+0.61%) |
Sep 16, 2016 | 41.25 | 41.50 | 40.50 | 41.00 | 114,470 | +0.00(+0.00%) |
Sep 15, 2016 | 41.75 | 41.75 | 40.50 | 41.00 | 57,618 | -0.50(-1.20%) |
Sep 14, 2016 | 42.25 | 42.50 | 41.25 | 41.50 | 49,815 | +0.00(+0.00%) |
Sep 13, 2016 | 42.00 | 44.00 | 41.25 | 41.50 | 63,752 | -0.50(-1.19%) |
Sep 12, 2016 | 42.50 | 43.00 | 40.75 | 42.00 | 82,390 | -1.25(-2.89%) |
Sep 09, 2016 | 47.54 | 47.54 | 42.75 | 43.25 | 184,997 | -6.25(-12.63%) |
Sep 08, 2016 | 49.50 | 50.25 | 48.50 | 49.50 | 74,219 | +0.50(+1.02%) |
Sep 07, 2016 | 47.50 | 49.75 | 47.50 | 49.00 | 82,671 | +1.50(+3.16%) |
Sep 06, 2016 | 46.75 | 47.71 | 46.00 | 47.50 | 47,681 | +0.75(+1.60%) |
Sep 02, 2016 | 45.75 | 46.75 | 46.75 | 46.75 | 47,388 | +1.25(+2.75%) |
Sep 01, 2016 | 45.00 | 46.12 | 45.00 | 45.50 | 21,082 | +0.00(+0.00%) |
Aug 31, 2016 | 46.25 | 46.50 | 45.00 | 45.50 | 24,636 | -0.50(-1.09%) |
Aug 30, 2016 | 46.25 | 46.25 | 45.75 | 46.00 | 19,350 | +0.25(+0.55%) |
Aug 29, 2016 | 45.50 | 46.25 | 45.42 | 45.75 | 29,796 | +0.50(+1.10%) |
Aug 26, 2016 | 45.00 | 46.25 | 44.75 | 45.25 | 40,790 | -0.25(-0.55%) |
Aug 25, 2016 | 44.50 | 45.75 | 44.50 | 45.50 | 36,018 | +0.75(+1.68%) |
Aug 24, 2016 | 45.75 | 45.75 | 44.25 | 44.75 | 36,574 | -0.50(-1.10%) |
Aug 23, 2016 | 44.75 | 46.25 | 44.75 | 45.25 | 67,164 | +0.75(+1.69%) |
Aug 22, 2016 | 43.75 | 44.75 | 43.00 | 44.50 | 19,915 | +0.25(+0.56%) |
Aug 19, 2016 | 44.50 | 44.75 | 44.00 | 44.25 | 16,350 | -0.50(-1.12%) |
Aug 18, 2016 | 45.00 | 45.25 | 44.25 | 44.75 | 21,328 | +0.00(+0.00%) |
Aug 17, 2016 | 44.00 | 45.00 | 44.00 | 44.75 | 21,223 | +0.00(+0.00%) |
Aug 16, 2016 | 45.50 | 46.00 | 44.00 | 44.75 | 34,706 | -0.50(-1.10%) |
Aug 15, 2016 | 43.00 | 46.00 | 43.00 | 45.25 | 74,525 | +2.75(+6.47%) |
Aug 12, 2016 | 44.25 | 45.25 | 42.00 | 42.50 | 64,872 | -1.75(-3.95%) |
Aug 11, 2016 | 43.50 | 44.25 | 43.25 | 44.25 | 18,830 | +0.75(+1.72%) |
Aug 10, 2016 | 43.50 | 44.25 | 43.50 | 43.50 | 13,575 | -0.25(-0.57%) |
Aug 09, 2016 | 44.50 | 44.50 | 43.25 | 43.75 | 22,578 | -0.50(-1.13%) |
Aug 08, 2016 | 44.25 | 45.00 | 44.00 | 44.25 | 17,654 | +0.00(+0.00%) |
Aug 05, 2016 | 43.50 | 44.50 | 43.25 | 44.25 | 24,602 | +0.75(+1.72%) |
Aug 04, 2016 | 42.50 | 43.50 | 42.00 | 43.50 | 17,594 | +0.25(+0.58%) |
Aug 03, 2016 | 41.50 | 43.25 | 41.00 | 43.25 | 26,676 | +1.50(+3.59%) |
Aug 02, 2016 | 45.25 | 45.50 | 40.50 | 41.75 | 65,389 | -3.50(-7.73%) |
Aug 01, 2016 | 46.00 | 46.25 | 45.00 | 45.25 | 32,186 | -0.75(-1.63%) |
Jul 29, 2016 | 46.75 | 46.75 | 45.50 | 46.00 | 25,100 | -0.75(-1.60%) |
Jul 28, 2016 | 46.50 | 46.75 | 45.50 | 46.75 | 28,365 | +0.25(+0.54%) |
Jul 27, 2016 | 46.00 | 47.12 | 45.83 | 46.50 | 39,379 | +0.75(+1.64%) |
Jul 26, 2016 | 45.25 | 46.00 | 44.75 | 45.75 | 40,161 | +0.50(+1.10%) |
Jul 25, 2016 | 44.75 | 45.75 | 44.50 | 45.25 | 34,283 | +0.25(+0.56%) |
Jul 22, 2016 | 45.00 | 45.00 | 44.25 | 45.00 | 19,734 | +0.50(+1.12%) |
Jul 21, 2016 | 44.75 | 45.50 | 44.50 | 44.50 | 22,355 | -0.50(-1.11%) |
Jul 20, 2016 | 44.50 | 45.50 | 43.75 | 45.00 | 36,642 | +0.75(+1.69%) |
Jul 19, 2016 | 45.50 | 45.75 | 44.00 | 44.25 | 31,705 | -1.25(-2.75%) |
Jul 18, 2016 | 43.75 | 46.38 | 43.75 | 45.50 | 54,668 | +1.25(+2.82%) |
Jul 15, 2016 | 44.75 | 44.75 | 43.75 | 44.25 | 20,670 | +0.00(+0.00%) |
Jul 14, 2016 | 45.50 | 45.75 | 44.25 | 44.25 | 31,064 | -0.25(-0.56%) |
Jul 13, 2016 | 45.75 | 45.75 | 44.09 | 44.50 | 38,235 | -0.75(-1.66%) |
Jul 12, 2016 | 45.00 | 46.50 | 45.00 | 45.25 | 48,131 | +0.50(+1.12%) |
Jul 11, 2016 | 44.25 | 46.00 | 43.88 | 44.75 | 50,558 | +1.00(+2.29%) |
Jul 08, 2016 | 43.25 | 44.62 | 43.02 | 43.75 | 83,341 | +0.75(+1.74%) |
Jul 07, 2016 | 42.75 | 43.75 | 42.50 | 43.00 | 27,813 | +0.00(+0.00%) |
Jul 06, 2016 | 41.00 | 43.25 | 41.00 | 43.00 | 43,335 | +1.25(+2.99%) |
Jul 05, 2016 | 43.50 | 43.50 | 41.00 | 41.75 | 36,234 | -1.00(-2.34%) |