Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.26 | 48.20 | 45.94 | 47.84 | 1,455,162 | +1.87(+4.08%) |
Sep 29, 2016 | 45.52 | 46.09 | 45.39 | 45.97 | 865,017 | +0.27(+0.60%) |
Sep 28, 2016 | 45.62 | 45.97 | 45.26 | 45.69 | 801,239 | +1.34(+3.03%) |
Sep 27, 2016 | 44.56 | 44.76 | 44.16 | 44.35 | 340,656 | -0.19(-0.43%) |
Sep 26, 2016 | 44.64 | 45.07 | 44.26 | 44.54 | 599,291 | -0.02(-0.04%) |
Sep 23, 2016 | 43.48 | 44.76 | 43.46 | 44.56 | 551,864 | +0.90(+2.05%) |
Sep 22, 2016 | 43.80 | 44.11 | 43.10 | 43.66 | 487,761 | +0.10(+0.23%) |
Sep 21, 2016 | 42.73 | 43.74 | 41.71 | 43.56 | 1,534,192 | +0.43(+1.00%) |
Sep 20, 2016 | 43.79 | 43.87 | 41.50 | 43.13 | 2,642,597 | -1.95(-4.32%) |
Sep 19, 2016 | 44.48 | 45.10 | 44.11 | 45.08 | 363,065 | +0.71(+1.61%) |
Sep 16, 2016 | 44.44 | 44.67 | 43.94 | 44.37 | 534,761 | -0.10(-0.22%) |
Sep 15, 2016 | 44.13 | 44.68 | 43.98 | 44.47 | 507,821 | +0.33(+0.75%) |
Sep 14, 2016 | 44.16 | 44.43 | 43.02 | 44.13 | 341,774 | -0.02(-0.04%) |
Sep 13, 2016 | 44.06 | 44.52 | 43.61 | 44.15 | 418,294 | -0.47(-1.06%) |
Sep 12, 2016 | 43.45 | 44.73 | 43.41 | 44.62 | 349,812 | +0.90(+2.07%) |
Sep 09, 2016 | 44.16 | 44.47 | 43.36 | 43.72 | 571,039 | -0.87(-1.95%) |
Sep 08, 2016 | 44.85 | 44.85 | 44.28 | 44.59 | 347,941 | -0.40(-0.88%) |
Sep 07, 2016 | 45.29 | 45.50 | 44.89 | 44.99 | 583,798 | -0.24(-0.53%) |
Sep 06, 2016 | 45.20 | 45.45 | 44.42 | 45.23 | 1,063,232 | +0.28(+0.63%) |
Sep 02, 2016 | 44.00 | 44.95 | 44.95 | 44.95 | 571,796 | +1.24(+2.85%) |
Sep 01, 2016 | 43.68 | 44.14 | 42.77 | 43.70 | 569,954 | +0.00(+0.00%) |
Aug 31, 2016 | 43.35 | 43.77 | 42.72 | 43.70 | 269,089 | +0.45(+1.04%) |
Aug 30, 2016 | 42.62 | 43.42 | 42.40 | 43.26 | 391,159 | +0.65(+1.52%) |
Aug 29, 2016 | 42.83 | 43.43 | 42.51 | 42.61 | 230,998 | -0.09(-0.21%) |
Aug 26, 2016 | 43.74 | 44.11 | 40.63 | 42.70 | 434,339 | -1.02(-2.33%) |
Aug 25, 2016 | 43.59 | 44.53 | 43.33 | 43.72 | 238,838 | -0.06(-0.13%) |
Aug 24, 2016 | 44.50 | 44.91 | 43.63 | 43.78 | 370,371 | -0.80(-1.80%) |
Aug 23, 2016 | 44.83 | 45.10 | 44.54 | 44.58 | 333,023 | +0.01(+0.02%) |
Aug 22, 2016 | 44.44 | 44.69 | 43.92 | 44.57 | 256,846 | +0.20(+0.45%) |
Aug 19, 2016 | 44.44 | 44.71 | 44.13 | 44.37 | 206,228 | -0.15(-0.34%) |
Aug 18, 2016 | 44.81 | 44.90 | 43.94 | 44.52 | 648,342 | -0.16(-0.35%) |
Aug 17, 2016 | 44.82 | 44.97 | 44.18 | 44.68 | 351,959 | -0.12(-0.28%) |
Aug 16, 2016 | 44.99 | 45.06 | 44.47 | 44.81 | 337,487 | -0.37(-0.83%) |
Aug 15, 2016 | 43.66 | 45.64 | 43.59 | 45.18 | 628,454 | +1.36(+3.10%) |
Aug 12, 2016 | 43.52 | 44.12 | 43.52 | 43.82 | 462,298 | +0.32(+0.74%) |
Aug 11, 2016 | 42.06 | 43.60 | 41.67 | 43.50 | 702,182 | +1.62(+3.86%) |
Aug 10, 2016 | 41.93 | 41.95 | 41.35 | 41.88 | 427,105 | +0.12(+0.30%) |
Aug 09, 2016 | 42.76 | 42.79 | 40.56 | 41.76 | 1,039,455 | -1.24(-2.88%) |
Aug 08, 2016 | 43.39 | 44.07 | 42.92 | 42.99 | 683,344 | -0.21(-0.48%) |
Aug 05, 2016 | 42.90 | 43.20 | 42.51 | 43.20 | 457,011 | +0.69(+1.63%) |
Aug 04, 2016 | 41.88 | 42.58 | 41.26 | 42.51 | 409,739 | +0.78(+1.88%) |
Aug 03, 2016 | 40.60 | 42.28 | 40.37 | 41.72 | 672,938 | +1.03(+2.53%) |
Aug 02, 2016 | 41.52 | 41.75 | 40.48 | 40.69 | 503,258 | -0.79(-1.91%) |
Aug 01, 2016 | 41.62 | 42.20 | 41.62 | 41.48 | 409,981 | -0.22(-0.53%) |
Jul 29, 2016 | 42.47 | 42.59 | 41.70 | 41.71 | 334,716 | -0.87(-2.05%) |
Jul 28, 2016 | 42.76 | 43.27 | 42.13 | 42.58 | 352,803 | -0.40(-0.92%) |
Jul 27, 2016 | 43.04 | 43.69 | 42.38 | 42.98 | 562,076 | -0.02(-0.04%) |
Jul 26, 2016 | 44.64 | 44.72 | 42.87 | 42.99 | 803,480 | -1.67(-3.75%) |
Jul 25, 2016 | 44.90 | 45.12 | 44.41 | 44.67 | 777,695 | -0.30(-0.66%) |
Jul 22, 2016 | 44.76 | 45.39 | 44.76 | 44.96 | 538,571 | +0.11(+0.24%) |
Jul 21, 2016 | 45.34 | 45.82 | 44.67 | 44.86 | 636,381 | -0.59(-1.31%) |
Jul 20, 2016 | 44.41 | 46.20 | 43.79 | 45.45 | 824,571 | +1.15(+2.59%) |
Jul 19, 2016 | 43.89 | 44.50 | 43.65 | 44.30 | 552,130 | +0.16(+0.37%) |
Jul 18, 2016 | 44.69 | 44.69 | 44.00 | 44.14 | 670,232 | +0.00(+0.00%) |
Jul 15, 2016 | 44.96 | 44.96 | 43.72 | 44.14 | 542,645 | -0.62(-1.38%) |
Jul 14, 2016 | 43.88 | 44.97 | 43.72 | 44.76 | 784,351 | +1.02(+2.34%) |
Jul 13, 2016 | 43.72 | 43.97 | 43.23 | 43.74 | 564,130 | +0.12(+0.26%) |
Jul 12, 2016 | 43.49 | 44.20 | 43.19 | 43.62 | 374,983 | +0.44(+1.01%) |
Jul 11, 2016 | 42.49 | 43.22 | 42.16 | 43.18 | 660,631 | +1.02(+2.43%) |
Jul 08, 2016 | 40.72 | 42.60 | 40.23 | 42.16 | 874,242 | +1.93(+4.80%) |
Jul 07, 2016 | 38.74 | 40.25 | 38.74 | 40.23 | 523,940 | +1.76(+4.57%) |
Jul 05, 2016 | 39.19 | 39.19 | 38.15 | 38.47 | 388,181 | -0.85(-2.16%) |