Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.87 | 43.92 | 43.72 | 43.73 | 4,408 | -0.06(-0.13%) |
Sep 29, 2016 | 43.79 | 43.79 | 43.66 | 43.79 | 1,520 | +0.00(+0.00%) |
Sep 28, 2016 | 43.57 | 44.01 | 43.52 | 43.79 | 4,791 | +0.13(+0.29%) |
Sep 27, 2016 | 43.87 | 43.89 | 43.61 | 43.66 | 1,803 | -0.11(-0.24%) |
Sep 26, 2016 | 43.90 | 43.95 | 43.58 | 43.77 | 1,670 | +0.03(+0.07%) |
Sep 23, 2016 | 43.88 | 43.95 | 43.71 | 43.74 | 2,458 | -0.12(-0.26%) |
Sep 22, 2016 | 43.97 | 43.97 | 43.61 | 43.85 | 7,619 | +0.07(+0.15%) |
Sep 21, 2016 | 43.86 | 43.95 | 43.77 | 43.79 | 2,246 | +0.04(+0.09%) |
Sep 20, 2016 | 43.66 | 43.76 | 43.66 | 43.75 | 1,370 | +0.00(+0.01%) |
Sep 19, 2016 | 43.63 | 43.77 | 43.38 | 43.74 | 1,890 | +0.09(+0.21%) |
Sep 16, 2016 | 43.73 | 43.85 | 43.65 | 43.65 | 10,529 | +0.02(+0.04%) |
Sep 15, 2016 | 43.62 | 43.68 | 43.14 | 43.63 | 1,722 | +0.27(+0.62%) |
Sep 14, 2016 | 43.65 | 43.65 | 43.27 | 43.36 | 2,156 | +0.37(+0.85%) |
Sep 13, 2016 | 43.09 | 43.09 | 42.99 | 42.99 | 3,065 | -0.21(-0.49%) |
Sep 12, 2016 | 43.15 | 43.21 | 43.03 | 43.21 | 5,562 | +0.39(+0.90%) |
Sep 09, 2016 | 42.80 | 43.17 | 42.79 | 42.82 | 6,535 | -0.15(-0.36%) |
Sep 08, 2016 | 42.85 | 42.98 | 42.84 | 42.98 | 1,363 | +0.26(+0.61%) |
Sep 07, 2016 | 42.93 | 42.93 | 42.72 | 42.72 | 7,375 | -0.04(-0.09%) |
Sep 06, 2016 | 42.69 | 42.79 | 42.50 | 42.75 | 3,070 | +0.07(+0.16%) |
Sep 02, 2016 | 42.43 | 42.69 | 42.69 | 42.69 | 3,316 | +0.42(+1.00%) |
Sep 01, 2016 | 42.28 | 42.69 | 42.12 | 42.26 | 3,168 | -0.08(-0.18%) |
Aug 31, 2016 | 42.27 | 42.34 | 42.24 | 42.34 | 4,935 | -0.01(-0.02%) |
Aug 30, 2016 | 42.57 | 42.57 | 42.35 | 42.35 | 886 | +0.00(+0.00%) |
Aug 29, 2016 | 42.60 | 42.60 | 42.35 | 42.35 | 4,287 | -0.11(-0.25%) |
Aug 26, 2016 | 42.46 | 42.60 | 42.45 | 42.45 | 1,840 | -0.01(-0.02%) |
Aug 25, 2016 | 42.45 | 42.46 | 42.31 | 42.46 | 1,590 | +0.01(+0.02%) |
Aug 24, 2016 | 42.36 | 42.45 | 42.36 | 42.45 | 2,235 | +0.00(+0.00%) |
Aug 23, 2016 | 42.60 | 42.60 | 42.45 | 42.45 | 2,524 | -0.10(-0.23%) |
Aug 22, 2016 | 42.52 | 42.60 | 42.52 | 42.55 | 1,097 | -0.03(-0.07%) |
Aug 19, 2016 | 42.37 | 42.60 | 42.37 | 42.58 | 4,078 | +0.14(+0.32%) |
Aug 18, 2016 | 42.45 | 42.45 | 42.44 | 42.44 | 730 | +0.28(+0.66%) |
Aug 17, 2016 | 42.17 | 42.21 | 42.16 | 42.16 | 2,324 | -0.27(-0.64%) |
Aug 16, 2016 | 42.41 | 42.50 | 42.27 | 42.44 | 6,987 | +0.04(+0.09%) |
Aug 15, 2016 | 41.97 | 42.41 | 41.97 | 42.40 | 2,177 | +0.18(+0.43%) |
Aug 12, 2016 | 42.17 | 42.35 | 42.16 | 42.21 | 1,510 | -0.24(-0.57%) |
Aug 11, 2016 | 42.32 | 42.45 | 42.32 | 42.45 | 940 | +0.27(+0.64%) |
Aug 10, 2016 | 42.20 | 42.28 | 42.17 | 42.18 | 1,447 | -0.20(-0.47%) |
Aug 09, 2016 | 42.45 | 42.45 | 42.16 | 42.38 | 3,942 | -0.07(-0.17%) |
Aug 08, 2016 | 42.45 | 42.45 | 42.45 | 42.45 | 1,029 | -0.01(-0.02%) |
Aug 05, 2016 | 42.36 | 42.46 | 42.36 | 42.46 | 2,965 | +0.15(+0.36%) |
Aug 04, 2016 | 42.43 | 42.45 | 42.31 | 42.31 | 3,407 | -0.14(-0.34%) |
Aug 03, 2016 | 42.36 | 42.45 | 42.22 | 42.45 | 3,341 | +0.22(+0.53%) |
Aug 02, 2016 | 42.44 | 42.44 | 42.23 | 42.23 | 1,562 | -0.15(-0.36%) |
Aug 01, 2016 | 42.42 | 42.45 | 42.18 | 42.39 | 1,933 | +0.26(+0.62%) |
Jul 29, 2016 | 42.45 | 42.45 | 41.79 | 42.13 | 10,081 | -0.32(-0.75%) |
Jul 28, 2016 | 42.44 | 42.44 | 42.44 | 42.44 | 459 | +0.12(+0.27%) |
Jul 27, 2016 | 42.34 | 42.34 | 42.21 | 42.33 | 6,910 | -0.01(-0.02%) |
Jul 26, 2016 | 42.12 | 42.34 | 42.12 | 42.34 | 2,948 | +0.18(+0.43%) |
Jul 25, 2016 | 42.10 | 42.31 | 41.96 | 42.16 | 1,929 | -0.08(-0.18%) |
Jul 22, 2016 | 42.32 | 42.34 | 41.98 | 42.23 | 2,570 | +0.09(+0.21%) |
Jul 21, 2016 | 42.33 | 42.33 | 42.15 | 42.15 | 1,836 | -0.16(-0.39%) |
Jul 20, 2016 | 42.10 | 42.34 | 42.10 | 42.31 | 8,480 | +0.04(+0.09%) |
Jul 19, 2016 | 42.17 | 42.32 | 42.00 | 42.27 | 1,819 | +0.11(+0.25%) |
Jul 18, 2016 | 41.95 | 42.34 | 41.68 | 42.17 | 7,473 | -0.14(-0.34%) |
Jul 15, 2016 | 42.32 | 42.34 | 41.86 | 42.31 | 4,004 | +0.01(+0.02%) |
Jul 14, 2016 | 41.85 | 42.34 | 41.62 | 42.30 | 4,262 | +0.29(+0.69%) |
Jul 13, 2016 | 41.62 | 42.33 | 41.25 | 42.01 | 7,982 | +0.37(+0.88%) |
Jul 12, 2016 | 41.55 | 41.65 | 40.99 | 41.65 | 6,573 | +0.38(+0.91%) |
Jul 11, 2016 | 40.61 | 41.27 | 40.61 | 41.27 | 3,524 | +0.51(+1.25%) |
Jul 08, 2016 | 40.09 | 40.97 | 39.97 | 40.76 | 3,960 | +0.79(+1.97%) |
Jul 07, 2016 | 40.41 | 40.49 | 39.97 | 39.97 | 1,046 | -0.22(-0.55%) |
Jul 05, 2016 | 40.64 | 40.64 | 40.12 | 40.19 | 3,710 | -0.49(-1.21%) |