Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.62 | 43.74 | 42.34 | 43.05 | 10,303 | +0.35(+0.82%) |
Sep 29, 2016 | 42.54 | 43.20 | 42.53 | 42.70 | 5,412 | +0.07(+0.17%) |
Sep 28, 2016 | 42.79 | 43.46 | 42.41 | 42.63 | 5,565 | -0.22(-0.52%) |
Sep 27, 2016 | 41.88 | 43.35 | 41.88 | 42.85 | 10,879 | +0.84(+2.01%) |
Sep 26, 2016 | 41.95 | 42.26 | 41.78 | 42.01 | 5,183 | -0.08(-0.19%) |
Sep 23, 2016 | 42.11 | 42.20 | 41.79 | 42.09 | 3,971 | +0.12(+0.29%) |
Sep 22, 2016 | 41.38 | 42.20 | 41.38 | 41.97 | 10,707 | +0.44(+1.07%) |
Sep 21, 2016 | 41.05 | 41.52 | 40.73 | 41.52 | 7,150 | +0.52(+1.26%) |
Sep 20, 2016 | 41.91 | 41.91 | 40.54 | 41.01 | 9,984 | -0.49(-1.18%) |
Sep 19, 2016 | 41.51 | 41.95 | 41.05 | 41.50 | 17,780 | -0.31(-0.74%) |
Sep 16, 2016 | 40.43 | 41.85 | 40.30 | 41.81 | 27,386 | +1.48(+3.68%) |
Sep 15, 2016 | 40.15 | 40.34 | 40.07 | 40.33 | 7,401 | +0.18(+0.45%) |
Sep 14, 2016 | 40.25 | 40.30 | 38.37 | 40.15 | 7,962 | +0.00(+0.00%) |
Sep 13, 2016 | 39.95 | 40.50 | 39.84 | 40.15 | 12,251 | -0.04(-0.10%) |
Sep 12, 2016 | 40.48 | 40.48 | 38.75 | 40.19 | 9,276 | -0.29(-0.71%) |
Sep 09, 2016 | 40.41 | 40.97 | 40.39 | 40.48 | 9,151 | -0.95(-2.29%) |
Sep 08, 2016 | 41.34 | 42.11 | 41.34 | 41.43 | 10,122 | -0.29(-0.69%) |
Sep 07, 2016 | 40.99 | 41.79 | 40.99 | 41.71 | 11,750 | +0.35(+0.85%) |
Sep 06, 2016 | 40.45 | 41.48 | 40.39 | 41.36 | 14,608 | +0.71(+1.75%) |
Sep 02, 2016 | 40.58 | 40.65 | 40.65 | 40.65 | 2,318 | +0.34(+0.83%) |
Sep 01, 2016 | 40.09 | 40.39 | 36.43 | 40.31 | 8,625 | -0.09(-0.22%) |
Aug 31, 2016 | 40.30 | 40.80 | 40.30 | 40.40 | 3,483 | +0.01(+0.02%) |
Aug 30, 2016 | 40.26 | 40.61 | 39.95 | 40.39 | 10,650 | +0.18(+0.45%) |
Aug 29, 2016 | 39.70 | 40.39 | 39.70 | 40.21 | 5,327 | +0.39(+0.99%) |
Aug 26, 2016 | 39.83 | 40.44 | 39.78 | 39.82 | 4,822 | -0.66(-1.62%) |
Aug 25, 2016 | 39.59 | 40.75 | 39.51 | 40.48 | 13,114 | +0.38(+0.96%) |
Aug 24, 2016 | 39.71 | 40.25 | 39.71 | 40.09 | 6,584 | +0.28(+0.70%) |
Aug 23, 2016 | 39.59 | 39.99 | 39.36 | 39.81 | 12,497 | +0.03(+0.08%) |
Aug 22, 2016 | 39.43 | 39.84 | 39.41 | 39.78 | 13,291 | +0.04(+0.10%) |
Aug 19, 2016 | 39.62 | 40.01 | 39.62 | 39.74 | 6,883 | +0.09(+0.23%) |
Aug 18, 2016 | 40.10 | 40.10 | 39.21 | 39.65 | 18,168 | -0.23(-0.58%) |
Aug 17, 2016 | 39.47 | 40.07 | 39.43 | 39.88 | 7,819 | +0.40(+1.02%) |
Aug 16, 2016 | 40.36 | 40.36 | 39.28 | 39.48 | 13,890 | -0.79(-1.95%) |
Aug 15, 2016 | 40.72 | 40.77 | 39.90 | 40.26 | 8,443 | +0.42(+1.05%) |
Aug 12, 2016 | 40.07 | 40.24 | 39.81 | 39.84 | 7,324 | -0.07(-0.16%) |
Aug 11, 2016 | 39.45 | 39.97 | 39.45 | 39.91 | 7,996 | +0.41(+1.04%) |
Aug 10, 2016 | 39.39 | 39.60 | 39.35 | 39.50 | 9,909 | -0.11(-0.27%) |
Aug 09, 2016 | 38.73 | 39.79 | 38.73 | 39.61 | 8,955 | +0.75(+1.92%) |
Aug 08, 2016 | 38.56 | 40.16 | 38.51 | 38.86 | 20,091 | +0.07(+0.17%) |
Aug 05, 2016 | 38.97 | 40.66 | 38.29 | 38.80 | 76,345 | +0.44(+1.15%) |
Aug 04, 2016 | 37.76 | 38.66 | 37.72 | 38.35 | 18,344 | +0.38(+0.99%) |
Aug 03, 2016 | 38.35 | 38.65 | 37.81 | 37.98 | 19,551 | -0.69(-1.78%) |
Aug 02, 2016 | 39.28 | 39.52 | 38.63 | 38.66 | 12,384 | -0.86(-2.18%) |
Aug 01, 2016 | 40.11 | 40.11 | 39.40 | 39.52 | 10,425 | -0.27(-0.68%) |
Jul 29, 2016 | 39.44 | 39.87 | 39.19 | 39.80 | 23,693 | +0.23(+0.58%) |
Jul 28, 2016 | 39.36 | 39.64 | 39.25 | 39.57 | 8,608 | +0.26(+0.67%) |
Jul 27, 2016 | 39.16 | 39.62 | 38.91 | 39.30 | 22,142 | -0.17(-0.44%) |
Jul 26, 2016 | 39.47 | 39.67 | 39.02 | 39.48 | 21,899 | -0.19(-0.48%) |
Jul 25, 2016 | 39.57 | 39.66 | 39.17 | 39.66 | 19,003 | +0.20(+0.52%) |
Jul 22, 2016 | 38.89 | 39.59 | 38.51 | 39.46 | 13,470 | +0.41(+1.05%) |
Jul 21, 2016 | 38.30 | 39.23 | 38.03 | 39.05 | 22,003 | +0.55(+1.43%) |
Jul 20, 2016 | 37.85 | 38.89 | 37.85 | 38.50 | 20,658 | +0.20(+0.51%) |
Jul 19, 2016 | 37.70 | 38.73 | 37.70 | 38.30 | 20,897 | +0.16(+0.41%) |
Jul 18, 2016 | 37.94 | 38.60 | 37.38 | 38.15 | 18,838 | +0.30(+0.80%) |
Jul 15, 2016 | 38.75 | 38.94 | 37.55 | 37.85 | 28,088 | -0.68(-1.77%) |
Jul 14, 2016 | 39.62 | 39.73 | 38.15 | 38.53 | 47,604 | -0.66(-1.69%) |
Jul 13, 2016 | 39.16 | 39.69 | 38.49 | 39.19 | 46,713 | +0.11(+0.29%) |
Jul 12, 2016 | 38.68 | 39.78 | 38.26 | 39.07 | 40,104 | +0.88(+2.32%) |
Jul 11, 2016 | 37.61 | 38.37 | 37.28 | 38.19 | 34,010 | +0.58(+1.55%) |
Jul 08, 2016 | 37.16 | 38.03 | 37.08 | 37.61 | 23,773 | +0.53(+1.44%) |
Jul 07, 2016 | 37.26 | 37.33 | 36.71 | 37.08 | 29,200 | -0.46(-1.22%) |
Jul 05, 2016 | 36.89 | 37.98 | 36.72 | 37.53 | 33,489 | +0.88(+2.39%) |