Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.86 | 44.86 | 43.85 | 44.57 | 88,216 | -0.45(-0.99%) |
Sep 29, 2016 | 44.53 | 45.17 | 44.31 | 45.02 | 38,812 | +0.17(+0.38%) |
Sep 28, 2016 | 44.88 | 45.26 | 44.85 | 44.85 | 7,474 | -0.10(-0.22%) |
Sep 27, 2016 | 45.02 | 45.08 | 44.51 | 44.95 | 20,290 | +0.61(+1.38%) |
Sep 26, 2016 | 43.95 | 44.51 | 43.95 | 44.34 | 3,872 | +0.42(+0.95%) |
Sep 23, 2016 | 44.01 | 44.01 | 43.77 | 43.92 | 13,630 | -0.06(-0.14%) |
Sep 22, 2016 | 43.81 | 44.12 | 43.80 | 43.98 | 41,062 | +0.64(+1.47%) |
Sep 21, 2016 | 42.49 | 43.34 | 42.24 | 43.34 | 18,352 | +0.45(+1.06%) |
Sep 20, 2016 | 42.74 | 43.00 | 42.70 | 42.89 | 4,952 | +0.59(+1.39%) |
Sep 19, 2016 | 42.30 | 42.58 | 42.30 | 42.30 | 22,467 | -0.23(-0.54%) |
Sep 16, 2016 | 42.33 | 42.53 | 42.27 | 42.53 | 11,246 | +0.60(+1.43%) |
Sep 15, 2016 | 42.22 | 42.22 | 41.52 | 41.93 | 40,339 | -0.30(-0.71%) |
Sep 14, 2016 | 42.03 | 42.75 | 42.03 | 42.23 | 20,523 | +0.13(+0.30%) |
Sep 13, 2016 | 43.19 | 43.19 | 41.72 | 42.10 | 19,577 | -0.98(-2.28%) |
Sep 12, 2016 | 43.05 | 43.24 | 42.85 | 43.08 | 25,753 | +0.06(+0.15%) |
Sep 09, 2016 | 44.02 | 44.02 | 42.87 | 43.02 | 37,920 | -1.44(-3.24%) |
Sep 08, 2016 | 45.31 | 45.69 | 44.22 | 44.46 | 26,926 | -1.17(-2.56%) |
Sep 07, 2016 | 46.03 | 46.07 | 45.60 | 45.62 | 18,822 | -0.23(-0.50%) |
Sep 06, 2016 | 45.22 | 46.23 | 45.12 | 45.85 | 29,098 | +0.79(+1.74%) |
Sep 02, 2016 | 45.38 | 45.07 | 45.07 | 45.07 | 60,845 | -0.85(-1.84%) |
Sep 01, 2016 | 45.16 | 46.08 | 45.16 | 45.91 | 14,110 | +0.24(+0.52%) |
Aug 31, 2016 | 45.54 | 45.97 | 45.47 | 45.67 | 74,545 | +0.02(+0.05%) |
Aug 30, 2016 | 45.92 | 45.94 | 45.59 | 45.65 | 7,650 | -0.32(-0.69%) |
Aug 29, 2016 | 45.35 | 46.00 | 45.33 | 45.97 | 16,022 | +1.27(+2.84%) |
Aug 26, 2016 | 45.79 | 46.15 | 44.57 | 44.70 | 17,930 | -0.54(-1.20%) |
Aug 25, 2016 | 45.34 | 45.57 | 45.17 | 45.24 | 22,035 | -0.47(-1.02%) |
Aug 24, 2016 | 45.91 | 45.91 | 45.43 | 45.71 | 14,615 | -0.16(-0.34%) |
Aug 23, 2016 | 45.78 | 46.16 | 45.73 | 45.87 | 19,348 | +0.09(+0.19%) |
Aug 22, 2016 | 45.60 | 46.14 | 45.32 | 45.78 | 20,798 | +0.55(+1.22%) |
Aug 19, 2016 | 46.07 | 46.07 | 44.75 | 45.23 | 22,885 | -0.30(-0.67%) |
Aug 18, 2016 | 45.43 | 45.64 | 45.05 | 45.53 | 95,773 | +0.18(+0.40%) |
Aug 17, 2016 | 45.27 | 45.40 | 44.84 | 45.35 | 11,748 | +0.20(+0.45%) |
Aug 16, 2016 | 45.05 | 45.28 | 44.78 | 45.15 | 25,221 | +0.09(+0.20%) |
Aug 15, 2016 | 45.85 | 45.85 | 45.05 | 45.06 | 11,977 | -1.09(-2.36%) |
Aug 12, 2016 | 46.08 | 46.41 | 45.68 | 46.15 | 11,270 | +1.03(+2.28%) |
Aug 11, 2016 | 45.85 | 45.85 | 45.12 | 45.12 | 8,069 | -0.79(-1.73%) |
Aug 10, 2016 | 45.84 | 46.24 | 45.84 | 45.91 | 2,575 | +0.17(+0.38%) |
Aug 09, 2016 | 45.07 | 45.74 | 45.07 | 45.74 | 14,749 | +0.99(+2.22%) |
Aug 08, 2016 | 44.44 | 44.98 | 44.25 | 44.75 | 17,400 | +0.16(+0.35%) |
Aug 05, 2016 | 45.39 | 45.39 | 44.59 | 44.59 | 6,559 | -0.95(-2.08%) |
Aug 04, 2016 | 45.66 | 46.12 | 45.53 | 45.54 | 28,590 | +0.45(+1.01%) |
Aug 03, 2016 | 44.99 | 45.12 | 44.67 | 45.09 | 16,467 | -0.23(-0.52%) |
Aug 02, 2016 | 45.40 | 45.46 | 44.16 | 45.32 | 18,912 | -0.37(-0.81%) |
Aug 01, 2016 | 45.86 | 46.30 | 45.61 | 45.69 | 15,545 | -1.13(-2.42%) |
Jul 29, 2016 | 46.22 | 46.92 | 46.19 | 46.83 | 50,586 | +0.76(+1.65%) |
Jul 28, 2016 | 45.77 | 46.24 | 45.62 | 46.06 | 6,826 | -0.19(-0.41%) |
Jul 27, 2016 | 45.51 | 46.25 | 45.51 | 46.25 | 18,029 | +1.08(+2.38%) |
Jul 26, 2016 | 45.56 | 45.56 | 44.75 | 45.18 | 9,405 | +0.17(+0.38%) |
Jul 25, 2016 | 45.64 | 45.64 | 44.89 | 45.01 | 14,956 | +0.04(+0.09%) |
Jul 22, 2016 | 44.35 | 45.33 | 44.35 | 44.96 | 10,664 | +0.08(+0.17%) |
Jul 21, 2016 | 43.97 | 44.89 | 43.88 | 44.89 | 18,596 | +0.06(+0.14%) |
Jul 20, 2016 | 44.77 | 44.82 | 44.49 | 44.82 | 10,402 | -0.40(-0.88%) |
Jul 19, 2016 | 45.10 | 45.35 | 44.83 | 45.22 | 16,312 | +0.54(+1.21%) |
Jul 18, 2016 | 45.12 | 45.23 | 44.50 | 44.68 | 17,950 | -0.14(-0.31%) |
Jul 15, 2016 | 45.17 | 45.19 | 44.62 | 44.82 | 62,058 | -0.78(-1.72%) |
Jul 14, 2016 | 45.50 | 45.89 | 45.26 | 45.60 | 32,627 | -1.28(-2.74%) |
Jul 13, 2016 | 46.32 | 47.11 | 46.32 | 46.89 | 45,843 | +1.03(+2.24%) |
Jul 12, 2016 | 45.90 | 46.58 | 45.63 | 45.86 | 83,816 | -1.85(-3.88%) |
Jul 11, 2016 | 49.09 | 49.09 | 47.39 | 47.71 | 33,454 | -0.57(-1.19%) |
Jul 08, 2016 | 47.85 | 48.30 | 47.52 | 48.28 | 27,853 | +0.76(+1.60%) |
Jul 07, 2016 | 47.70 | 47.98 | 47.12 | 47.52 | 29,860 | -0.09(-0.19%) |
Jul 06, 2016 | 48.04 | 48.04 | 47.23 | 47.61 | 77,081 | +0.01(+0.03%) |
Jul 05, 2016 | 47.16 | 47.87 | 47.14 | 47.60 | 120,855 | +1.21(+2.60%) |