Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.80 | 44.05 | 43.64 | 43.86 | 33,559 | +0.63(+1.46%) |
Sep 29, 2016 | 43.89 | 43.93 | 43.04 | 43.23 | 21,018 | -1.24(-2.79%) |
Sep 28, 2016 | 44.28 | 44.52 | 44.05 | 44.47 | 28,641 | +0.28(+0.63%) |
Sep 27, 2016 | 43.90 | 44.31 | 43.90 | 44.19 | 15,034 | +0.50(+1.14%) |
Sep 26, 2016 | 43.79 | 43.90 | 43.67 | 43.69 | 24,807 | -0.72(-1.62%) |
Sep 23, 2016 | 44.37 | 44.56 | 44.31 | 44.41 | 17,782 | -0.19(-0.41%) |
Sep 22, 2016 | 44.69 | 44.88 | 44.41 | 44.59 | 33,376 | +0.71(+1.63%) |
Sep 21, 2016 | 43.39 | 43.89 | 43.38 | 43.88 | 168,096 | +0.20(+0.46%) |
Sep 20, 2016 | 43.88 | 43.96 | 43.53 | 43.68 | 30,298 | +0.28(+0.65%) |
Sep 19, 2016 | 43.56 | 43.71 | 43.33 | 43.40 | 26,887 | +0.17(+0.39%) |
Sep 16, 2016 | 43.57 | 43.57 | 43.17 | 43.23 | 39,559 | -0.68(-1.55%) |
Sep 15, 2016 | 43.62 | 43.98 | 43.62 | 43.91 | 28,164 | +0.03(+0.08%) |
Sep 14, 2016 | 43.88 | 44.12 | 43.76 | 43.88 | 14,426 | -0.06(-0.15%) |
Sep 13, 2016 | 43.98 | 44.05 | 43.66 | 43.94 | 83,187 | -0.51(-1.15%) |
Sep 12, 2016 | 43.76 | 44.46 | 43.75 | 44.45 | 105,408 | +0.59(+1.35%) |
Sep 09, 2016 | 44.16 | 44.19 | 43.76 | 43.86 | 87,743 | -1.40(-3.09%) |
Sep 08, 2016 | 45.33 | 45.46 | 45.02 | 45.26 | 25,378 | -0.01(-0.02%) |
Sep 07, 2016 | 45.34 | 45.44 | 45.16 | 45.27 | 34,808 | -0.10(-0.22%) |
Sep 06, 2016 | 45.12 | 45.43 | 45.07 | 45.37 | 9,549 | +0.06(+0.14%) |
Sep 02, 2016 | 45.30 | 45.30 | 45.30 | 0 | +0.92(+2.08%) | |
Sep 01, 2016 | 44.12 | 44.38 | 43.97 | 44.38 | 22,289 | -0.24(-0.54%) |
Aug 31, 2016 | 44.85 | 44.88 | 44.56 | 44.62 | 10,120 | -0.42(-0.93%) |
Aug 30, 2016 | 45.01 | 45.13 | 44.84 | 45.04 | 73,615 | +0.52(+1.17%) |
Aug 29, 2016 | 44.26 | 44.55 | 44.26 | 44.52 | 82,871 | +0.36(+0.82%) |
Aug 26, 2016 | 44.50 | 44.77 | 44.01 | 44.16 | 26,843 | -0.23(-0.52%) |
Aug 25, 2016 | 44.53 | 44.63 | 44.39 | 44.39 | 36,288 | +0.16(+0.35%) |
Aug 24, 2016 | 44.57 | 44.57 | 44.19 | 44.23 | 29,424 | -0.56(-1.26%) |
Aug 23, 2016 | 45.16 | 45.22 | 44.66 | 44.80 | 15,202 | -0.18(-0.40%) |
Aug 22, 2016 | 44.95 | 45.15 | 44.84 | 44.98 | 18,390 | +0.17(+0.39%) |
Aug 19, 2016 | 44.75 | 44.86 | 44.60 | 44.81 | 8,387 | +0.03(+0.06%) |
Aug 18, 2016 | 44.81 | 44.87 | 44.60 | 44.78 | 27,188 | -0.50(-1.10%) |
Aug 17, 2016 | 44.87 | 45.34 | 44.87 | 45.28 | 8,812 | +0.29(+0.64%) |
Aug 16, 2016 | 44.97 | 45.27 | 44.91 | 44.99 | 118,963 | -0.23(-0.51%) |
Aug 15, 2016 | 45.18 | 45.44 | 45.18 | 45.22 | 39,606 | +0.41(+0.91%) |
Aug 12, 2016 | 45.09 | 45.09 | 44.75 | 44.81 | 22,712 | -0.14(-0.31%) |
Aug 11, 2016 | 45.08 | 45.20 | 44.93 | 44.95 | 26,602 | -0.08(-0.18%) |
Aug 10, 2016 | 45.01 | 45.20 | 45.00 | 45.03 | 12,705 | +0.27(+0.60%) |
Aug 09, 2016 | 44.72 | 44.89 | 44.70 | 44.76 | 25,495 | +0.02(+0.04%) |
Aug 08, 2016 | 44.80 | 44.85 | 44.70 | 44.74 | 29,971 | -0.40(-0.89%) |
Aug 05, 2016 | 44.77 | 45.14 | 44.77 | 45.14 | 215,071 | +0.22(+0.49%) |
Aug 04, 2016 | 44.64 | 44.92 | 44.64 | 44.92 | 17,621 | -0.01(-0.02%) |
Aug 03, 2016 | 45.22 | 45.33 | 44.80 | 44.93 | 20,676 | -0.33(-0.73%) |
Aug 02, 2016 | 45.13 | 45.33 | 45.09 | 45.26 | 18,126 | +0.03(+0.07%) |
Aug 01, 2016 | 45.67 | 45.71 | 45.23 | 45.23 | 144,813 | -1.88(-3.99%) |
Jul 29, 2016 | 46.65 | 47.24 | 46.62 | 47.11 | 14,606 | +0.39(+0.83%) |
Jul 28, 2016 | 46.61 | 46.74 | 46.55 | 46.72 | 5,178 | +0.56(+1.21%) |
Jul 27, 2016 | 46.32 | 46.32 | 45.91 | 46.16 | 14,398 | -0.18(-0.38%) |
Jul 26, 2016 | 46.43 | 46.53 | 46.29 | 46.34 | 27,713 | +0.29(+0.62%) |
Jul 25, 2016 | 46.34 | 46.40 | 46.02 | 46.05 | 20,707 | -0.10(-0.21%) |
Jul 22, 2016 | 45.95 | 46.26 | 45.94 | 46.15 | 25,252 | +0.62(+1.37%) |
Jul 21, 2016 | 45.51 | 45.79 | 45.45 | 45.52 | 20,066 | -0.03(-0.07%) |
Jul 20, 2016 | 45.69 | 45.75 | 45.46 | 45.55 | 23,407 | +0.07(+0.15%) |
Jul 19, 2016 | 45.66 | 45.66 | 45.35 | 45.48 | 8,911 | -0.29(-0.63%) |
Jul 18, 2016 | 45.87 | 45.97 | 45.77 | 45.77 | 15,977 | -0.14(-0.32%) |
Jul 15, 2016 | 45.88 | 46.03 | 45.75 | 45.91 | 15,215 | -0.24(-0.53%) |
Jul 14, 2016 | 46.36 | 46.36 | 46.04 | 46.16 | 56,548 | +0.12(+0.26%) |
Jul 13, 2016 | 45.89 | 46.32 | 45.88 | 46.04 | 15,956 | +0.08(+0.17%) |
Jul 12, 2016 | 46.08 | 46.15 | 45.90 | 45.96 | 13,477 | -0.18(-0.39%) |
Jul 11, 2016 | 46.00 | 46.15 | 45.88 | 46.14 | 13,194 | +0.38(+0.83%) |
Jul 08, 2016 | 45.88 | 45.45 | 45.76 | 14,813 | +0.31(+0.68%) | |
Jul 07, 2016 | 45.58 | 45.66 | 45.36 | 45.45 | 12,987 | -0.69(-1.50%) |
Jul 05, 2016 | 46.42 | 46.45 | 46.14 | 46.14 | 17,068 | -0.57(-1.22%) |