Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.94 | 44.85 | 43.63 | 44.64 | 392,296 | +1.19(+2.73%) |
Sep 29, 2016 | 44.43 | 44.56 | 43.17 | 43.46 | 388,567 | -0.94(-2.12%) |
Sep 28, 2016 | 43.97 | 44.47 | 43.59 | 44.40 | 442,955 | +0.76(+1.73%) |
Sep 27, 2016 | 42.65 | 43.65 | 42.65 | 43.64 | 308,310 | +0.63(+1.48%) |
Sep 26, 2016 | 43.63 | 43.75 | 42.99 | 43.01 | 342,197 | -1.08(-2.45%) |
Sep 23, 2016 | 44.41 | 44.87 | 44.07 | 44.09 | 303,220 | -0.55(-1.24%) |
Sep 22, 2016 | 44.38 | 44.83 | 44.17 | 44.64 | 657,379 | +0.47(+1.07%) |
Sep 21, 2016 | 43.89 | 44.39 | 43.51 | 44.17 | 438,037 | +0.66(+1.51%) |
Sep 20, 2016 | 43.67 | 43.87 | 43.44 | 43.51 | 230,903 | -0.02(-0.04%) |
Sep 19, 2016 | 43.17 | 43.82 | 42.99 | 43.53 | 360,400 | +0.45(+1.04%) |
Sep 16, 2016 | 42.80 | 43.37 | 42.45 | 43.08 | 1,201,832 | -0.17(-0.39%) |
Sep 15, 2016 | 42.75 | 43.60 | 42.75 | 43.25 | 286,616 | +0.41(+0.95%) |
Sep 14, 2016 | 43.02 | 43.74 | 42.78 | 42.85 | 335,978 | -0.38(-0.88%) |
Sep 13, 2016 | 43.16 | 43.48 | 42.61 | 43.23 | 409,915 | -0.67(-1.53%) |
Sep 12, 2016 | 43.60 | 43.99 | 43.17 | 43.90 | 455,030 | -0.18(-0.40%) |
Sep 09, 2016 | 44.55 | 44.76 | 44.08 | 44.08 | 653,390 | -0.46(-1.04%) |
Sep 08, 2016 | 44.38 | 44.97 | 44.27 | 44.54 | 651,317 | +0.16(+0.36%) |
Sep 07, 2016 | 43.96 | 45.02 | 43.96 | 44.38 | 549,060 | +0.10(+0.22%) |
Sep 06, 2016 | 45.42 | 45.47 | 43.75 | 44.28 | 450,077 | -0.99(-2.18%) |
Sep 02, 2016 | 44.76 | 45.27 | 45.27 | 45.27 | 312,706 | +0.80(+1.80%) |
Sep 01, 2016 | 45.07 | 45.39 | 43.84 | 44.46 | 197,758 | -0.40(-0.88%) |
Aug 31, 2016 | 45.08 | 45.51 | 44.30 | 44.86 | 427,879 | -0.15(-0.32%) |
Aug 30, 2016 | 44.83 | 45.10 | 44.66 | 45.01 | 292,286 | +0.35(+0.78%) |
Aug 29, 2016 | 44.08 | 44.92 | 44.08 | 44.66 | 402,395 | +0.54(+1.23%) |
Aug 26, 2016 | 43.75 | 44.28 | 43.58 | 44.12 | 397,086 | +0.57(+1.32%) |
Aug 25, 2016 | 43.34 | 43.83 | 43.34 | 43.54 | 160,423 | +0.11(+0.26%) |
Aug 24, 2016 | 43.27 | 43.58 | 43.20 | 43.43 | 164,773 | +0.10(+0.22%) |
Aug 23, 2016 | 43.56 | 43.67 | 43.27 | 43.33 | 235,478 | +0.04(+0.09%) |
Aug 22, 2016 | 43.16 | 43.58 | 43.04 | 43.29 | 157,986 | -0.13(-0.30%) |
Aug 19, 2016 | 43.61 | 44.03 | 43.26 | 43.42 | 371,413 | -0.29(-0.67%) |
Aug 18, 2016 | 43.17 | 43.82 | 42.92 | 43.71 | 326,154 | +0.61(+1.43%) |
Aug 17, 2016 | 42.76 | 43.51 | 42.76 | 43.10 | 225,230 | +0.22(+0.51%) |
Aug 16, 2016 | 42.99 | 43.22 | 42.82 | 42.88 | 292,422 | -0.21(-0.49%) |
Aug 15, 2016 | 42.01 | 43.31 | 42.01 | 43.09 | 317,937 | +1.25(+3.00%) |
Aug 12, 2016 | 41.88 | 42.01 | 41.49 | 41.84 | 210,725 | -0.54(-1.28%) |
Aug 11, 2016 | 42.21 | 42.65 | 41.88 | 42.38 | 243,516 | +0.23(+0.54%) |
Aug 10, 2016 | 42.89 | 43.02 | 42.10 | 42.15 | 322,737 | -0.86(-1.99%) |
Aug 09, 2016 | 43.08 | 43.29 | 42.60 | 43.01 | 270,281 | -0.05(-0.11%) |
Aug 08, 2016 | 43.07 | 43.36 | 42.93 | 43.06 | 298,865 | +0.11(+0.26%) |
Aug 05, 2016 | 42.31 | 43.20 | 42.06 | 42.94 | 662,322 | +1.25(+2.99%) |
Aug 04, 2016 | 40.51 | 41.82 | 40.51 | 41.70 | 312,230 | +0.30(+0.72%) |
Aug 03, 2016 | 40.43 | 41.45 | 40.37 | 41.40 | 375,074 | +1.03(+2.54%) |
Aug 02, 2016 | 40.69 | 40.91 | 40.00 | 40.37 | 339,132 | -0.17(-0.42%) |
Aug 01, 2016 | 41.27 | 41.69 | 40.48 | 40.54 | 505,114 | -0.78(-1.88%) |
Jul 29, 2016 | 42.02 | 42.18 | 41.23 | 41.32 | 796,176 | -0.86(-2.03%) |
Jul 28, 2016 | 42.00 | 42.35 | 41.37 | 42.18 | 475,761 | -0.11(-0.27%) |
Jul 27, 2016 | 43.62 | 44.13 | 42.14 | 42.29 | 1,009,429 | -1.40(-3.20%) |
Jul 26, 2016 | 42.94 | 43.79 | 42.86 | 43.69 | 621,378 | +0.53(+1.22%) |
Jul 25, 2016 | 43.15 | 43.40 | 43.01 | 43.16 | 348,561 | -0.31(-0.71%) |
Jul 22, 2016 | 42.85 | 43.61 | 42.66 | 43.47 | 224,606 | +0.67(+1.57%) |
Jul 21, 2016 | 43.03 | 43.53 | 42.72 | 42.80 | 273,526 | -0.34(-0.79%) |
Jul 20, 2016 | 43.19 | 43.44 | 42.69 | 43.14 | 331,707 | +0.05(+0.11%) |
Jul 19, 2016 | 42.86 | 43.37 | 42.56 | 43.09 | 243,650 | +0.07(+0.17%) |
Jul 18, 2016 | 43.17 | 43.37 | 42.88 | 43.02 | 355,013 | -0.36(-0.84%) |
Jul 15, 2016 | 43.56 | 43.66 | 42.77 | 43.38 | 316,382 | +0.28(+0.64%) |
Jul 14, 2016 | 43.36 | 43.46 | 42.96 | 43.11 | 644,417 | +0.70(+1.64%) |
Jul 13, 2016 | 42.09 | 42.52 | 41.75 | 42.41 | 782,383 | +0.15(+0.34%) |
Jul 12, 2016 | 41.25 | 42.46 | 41.25 | 42.27 | 645,160 | +1.75(+4.31%) |
Jul 11, 2016 | 40.25 | 40.62 | 40.19 | 40.52 | 593,618 | +0.76(+1.91%) |
Jul 08, 2016 | 39.83 | 40.31 | 39.03 | 39.76 | 604,372 | +0.73(+1.86%) |
Jul 07, 2016 | 38.63 | 39.82 | 38.62 | 39.03 | 697,306 | +0.46(+1.20%) |
Jul 06, 2016 | 37.99 | 38.66 | 37.15 | 38.57 | 1,133,124 | -0.10(-0.25%) |
Jul 05, 2016 | 40.07 | 40.07 | 38.25 | 38.67 | 530,640 | -2.05(-5.04%) |