Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.49 | 43.99 | 43.44 | 43.65 | 211,017 | +0.43(+0.99%) |
Sep 29, 2016 | 43.40 | 43.64 | 43.11 | 43.22 | 305,173 | -0.62(-1.42%) |
Sep 28, 2016 | 43.75 | 43.84 | 43.26 | 43.84 | 515,257 | +0.42(+0.96%) |
Sep 27, 2016 | 42.39 | 43.57 | 42.34 | 43.43 | 778,454 | +1.90(+4.58%) |
Sep 26, 2016 | 42.54 | 42.82 | 40.92 | 41.52 | 725,991 | -0.60(-1.41%) |
Sep 23, 2016 | 41.37 | 42.31 | 41.30 | 42.12 | 411,043 | +0.35(+0.83%) |
Sep 22, 2016 | 41.39 | 41.80 | 41.35 | 41.77 | 332,401 | +0.82(+2.00%) |
Sep 21, 2016 | 41.21 | 41.26 | 40.65 | 40.95 | 178,517 | -0.33(-0.80%) |
Sep 20, 2016 | 41.12 | 41.41 | 41.03 | 41.28 | 278,715 | +0.41(+1.00%) |
Sep 19, 2016 | 41.33 | 41.55 | 40.72 | 40.87 | 247,636 | -0.40(-0.97%) |
Sep 16, 2016 | 41.49 | 41.56 | 41.09 | 41.27 | 268,653 | -0.23(-0.56%) |
Sep 15, 2016 | 41.21 | 41.58 | 41.19 | 41.50 | 350,929 | +0.23(+0.56%) |
Sep 14, 2016 | 40.87 | 41.39 | 40.62 | 41.27 | 576,574 | +0.35(+0.85%) |
Sep 13, 2016 | 40.93 | 41.10 | 40.54 | 40.93 | 611,308 | +0.28(+0.70%) |
Sep 12, 2016 | 39.82 | 40.76 | 39.66 | 40.64 | 307,513 | +0.87(+2.19%) |
Sep 09, 2016 | 40.17 | 40.21 | 39.75 | 39.77 | 266,939 | -0.44(-1.11%) |
Sep 08, 2016 | 40.32 | 40.78 | 40.22 | 40.22 | 309,049 | -0.41(-1.01%) |
Sep 07, 2016 | 40.72 | 41.04 | 40.57 | 40.62 | 475,718 | -0.66(-1.59%) |
Sep 06, 2016 | 41.10 | 41.43 | 41.04 | 41.28 | 440,554 | -0.44(-1.04%) |
Sep 02, 2016 | 41.91 | 41.72 | 41.72 | 41.72 | 1,032,129 | -2.30(-5.23%) |
Sep 01, 2016 | 43.38 | 44.02 | 43.38 | 44.02 | 323,750 | +0.90(+2.08%) |
Aug 31, 2016 | 42.71 | 43.20 | 42.68 | 43.12 | 333,338 | +0.13(+0.31%) |
Aug 30, 2016 | 42.68 | 43.03 | 42.68 | 42.99 | 209,973 | +0.18(+0.42%) |
Aug 29, 2016 | 42.68 | 43.02 | 42.68 | 42.81 | 136,134 | +0.07(+0.17%) |
Aug 26, 2016 | 42.96 | 43.30 | 42.63 | 42.74 | 254,755 | -0.07(-0.17%) |
Aug 25, 2016 | 42.56 | 42.90 | 42.56 | 42.81 | 250,732 | -0.14(-0.33%) |
Aug 24, 2016 | 43.21 | 43.32 | 42.92 | 42.95 | 219,136 | -0.18(-0.41%) |
Aug 23, 2016 | 42.81 | 43.29 | 42.78 | 43.13 | 306,239 | +0.62(+1.45%) |
Aug 22, 2016 | 42.08 | 42.53 | 41.90 | 42.51 | 344,903 | +0.47(+1.11%) |
Aug 19, 2016 | 41.91 | 42.13 | 41.62 | 42.05 | 349,273 | -0.26(-0.63%) |
Aug 18, 2016 | 42.33 | 42.34 | 41.97 | 42.31 | 315,136 | -0.13(-0.31%) |
Aug 17, 2016 | 41.98 | 42.46 | 41.82 | 42.44 | 291,962 | +0.39(+0.92%) |
Aug 16, 2016 | 41.81 | 42.13 | 41.72 | 42.06 | 281,081 | +0.29(+0.70%) |
Aug 15, 2016 | 41.45 | 41.91 | 41.45 | 41.76 | 420,248 | +0.11(+0.28%) |
Aug 12, 2016 | 41.74 | 41.82 | 41.63 | 41.65 | 253,403 | -0.05(-0.13%) |
Aug 11, 2016 | 41.55 | 41.98 | 41.51 | 41.70 | 346,881 | +0.46(+1.11%) |
Aug 10, 2016 | 41.06 | 41.30 | 40.95 | 41.24 | 401,256 | +0.18(+0.43%) |
Aug 09, 2016 | 41.59 | 42.09 | 41.06 | 41.07 | 938,136 | -1.30(-3.06%) |
Aug 08, 2016 | 42.49 | 42.76 | 42.29 | 42.36 | 265,656 | -0.41(-0.95%) |
Aug 05, 2016 | 42.12 | 42.84 | 42.12 | 42.77 | 319,091 | +0.73(+1.74%) |
Aug 04, 2016 | 41.60 | 42.19 | 41.60 | 42.04 | 486,676 | +0.36(+0.87%) |
Aug 03, 2016 | 41.30 | 42.03 | 41.26 | 41.68 | 485,441 | +0.16(+0.38%) |
Aug 02, 2016 | 42.21 | 42.55 | 41.36 | 41.52 | 1,472,895 | -0.99(-2.33%) |
Aug 01, 2016 | 42.46 | 42.72 | 42.38 | 42.51 | 255,193 | -0.13(-0.31%) |
Jul 29, 2016 | 42.65 | 42.75 | 42.27 | 42.64 | 439,969 | +0.43(+1.03%) |
Jul 28, 2016 | 41.95 | 42.30 | 41.71 | 42.21 | 317,975 | +0.26(+0.63%) |
Jul 27, 2016 | 42.10 | 42.10 | 41.75 | 41.94 | 336,549 | +0.13(+0.32%) |
Jul 26, 2016 | 42.06 | 42.20 | 41.74 | 41.81 | 371,817 | +0.03(+0.06%) |
Jul 25, 2016 | 41.49 | 41.95 | 41.49 | 41.78 | 335,010 | +0.29(+0.70%) |
Jul 22, 2016 | 41.20 | 41.54 | 41.08 | 41.49 | 341,609 | +0.36(+0.88%) |
Jul 21, 2016 | 41.59 | 41.73 | 41.00 | 41.13 | 305,571 | -0.57(-1.36%) |
Jul 20, 2016 | 41.75 | 41.83 | 41.29 | 41.69 | 767,956 | +0.95(+2.34%) |
Jul 19, 2016 | 41.22 | 41.30 | 40.66 | 40.74 | 444,712 | -0.31(-0.75%) |
Jul 18, 2016 | 40.90 | 41.23 | 40.85 | 41.05 | 306,660 | +0.35(+0.87%) |
Jul 15, 2016 | 41.02 | 41.09 | 40.40 | 40.70 | 631,690 | -1.02(-2.43%) |
Jul 14, 2016 | 42.31 | 42.56 | 41.69 | 41.71 | 519,831 | -0.16(-0.38%) |
Jul 13, 2016 | 42.23 | 42.31 | 41.85 | 41.87 | 464,432 | +0.08(+0.19%) |
Jul 12, 2016 | 41.44 | 42.02 | 41.44 | 41.79 | 424,098 | +0.88(+2.16%) |
Jul 11, 2016 | 40.48 | 40.98 | 40.42 | 40.91 | 341,885 | +1.00(+2.50%) |
Jul 08, 2016 | 39.99 | 40.20 | 39.22 | 39.91 | 436,164 | +0.69(+1.76%) |
Jul 07, 2016 | 39.36 | 39.72 | 38.97 | 39.22 | 470,940 | +0.36(+0.93%) |
Jul 06, 2016 | 39.06 | 39.14 | 38.66 | 38.86 | 619,249 | -0.37(-0.95%) |
Jul 05, 2016 | 39.65 | 39.74 | 39.11 | 39.23 | 364,471 | -1.07(-2.65%) |