Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.23 | 43.76 | 42.97 | 43.56 | 1,480,035 | +0.45(+1.04%) |
Sep 29, 2016 | 43.31 | 43.59 | 42.60 | 43.11 | 1,243,029 | -0.41(-0.94%) |
Sep 28, 2016 | 43.19 | 43.65 | 42.99 | 43.52 | 637,029 | +0.35(+0.82%) |
Sep 27, 2016 | 42.98 | 43.42 | 42.84 | 43.16 | 605,856 | +0.25(+0.59%) |
Sep 26, 2016 | 42.94 | 43.14 | 42.66 | 42.91 | 594,705 | -0.12(-0.27%) |
Sep 23, 2016 | 42.44 | 43.27 | 42.34 | 43.03 | 1,084,293 | +0.37(+0.87%) |
Sep 22, 2016 | 42.33 | 42.81 | 42.21 | 42.66 | 650,320 | +0.57(+1.35%) |
Sep 21, 2016 | 41.54 | 42.15 | 41.43 | 42.09 | 812,806 | +0.65(+1.56%) |
Sep 20, 2016 | 41.82 | 42.05 | 41.33 | 41.44 | 829,721 | -0.48(-1.14%) |
Sep 19, 2016 | 42.50 | 42.54 | 41.81 | 41.92 | 841,219 | -0.34(-0.81%) |
Sep 16, 2016 | 43.52 | 43.53 | 42.20 | 42.26 | 1,561,215 | -1.43(-3.27%) |
Sep 15, 2016 | 43.29 | 43.94 | 43.06 | 43.69 | 1,027,213 | +0.11(+0.25%) |
Sep 14, 2016 | 44.50 | 44.60 | 43.48 | 43.58 | 699,253 | -0.70(-1.59%) |
Sep 13, 2016 | 44.40 | 44.68 | 44.10 | 44.29 | 895,292 | -0.43(-0.96%) |
Sep 12, 2016 | 44.19 | 44.95 | 43.81 | 44.72 | 1,071,861 | +0.28(+0.64%) |
Sep 09, 2016 | 44.72 | 45.05 | 44.44 | 44.44 | 1,376,859 | -0.62(-1.37%) |
Sep 08, 2016 | 44.75 | 45.10 | 44.40 | 45.05 | 742,915 | +0.26(+0.59%) |
Sep 07, 2016 | 44.82 | 45.11 | 44.39 | 44.79 | 891,789 | -0.24(-0.54%) |
Sep 06, 2016 | 45.11 | 45.23 | 44.84 | 45.03 | 781,366 | -0.08(-0.17%) |
Sep 02, 2016 | 44.88 | 45.11 | 45.11 | 45.11 | 584,826 | +0.42(+0.94%) |
Sep 01, 2016 | 44.75 | 44.77 | 44.02 | 44.69 | 949,873 | -0.12(-0.26%) |
Aug 31, 2016 | 44.54 | 44.91 | 44.42 | 44.81 | 1,334,757 | +0.15(+0.33%) |
Aug 30, 2016 | 44.41 | 44.77 | 44.28 | 44.66 | 769,088 | +0.15(+0.33%) |
Aug 29, 2016 | 44.24 | 44.71 | 44.24 | 44.51 | 729,942 | +0.29(+0.66%) |
Aug 26, 2016 | 44.38 | 44.58 | 43.87 | 44.22 | 1,004,310 | -0.10(-0.22%) |
Aug 25, 2016 | 44.45 | 44.53 | 44.23 | 44.32 | 609,269 | -0.13(-0.29%) |
Aug 24, 2016 | 44.54 | 44.75 | 44.36 | 44.45 | 949,026 | -0.20(-0.44%) |
Aug 23, 2016 | 44.89 | 44.97 | 44.38 | 44.64 | 993,185 | -0.13(-0.28%) |
Aug 22, 2016 | 44.36 | 44.96 | 44.28 | 44.77 | 1,240,874 | +0.25(+0.57%) |
Aug 19, 2016 | 44.05 | 44.65 | 43.86 | 44.51 | 951,548 | +0.24(+0.55%) |
Aug 18, 2016 | 43.86 | 44.40 | 43.72 | 44.27 | 1,209,666 | +0.39(+0.89%) |
Aug 17, 2016 | 43.67 | 43.93 | 43.37 | 43.88 | 1,000,664 | +0.09(+0.20%) |
Aug 16, 2016 | 43.94 | 44.25 | 43.78 | 43.79 | 1,181,168 | -0.37(-0.84%) |
Aug 15, 2016 | 43.32 | 44.24 | 43.32 | 44.16 | 1,133,917 | +0.81(+1.87%) |
Aug 12, 2016 | 43.27 | 43.43 | 42.80 | 43.35 | 1,251,720 | +0.05(+0.11%) |
Aug 11, 2016 | 42.82 | 43.45 | 42.82 | 43.30 | 1,347,263 | +0.43(+1.00%) |
Aug 10, 2016 | 43.03 | 43.13 | 42.60 | 42.87 | 1,338,535 | -0.04(-0.09%) |
Aug 09, 2016 | 42.87 | 43.29 | 42.69 | 42.91 | 1,223,116 | +0.03(+0.07%) |
Aug 08, 2016 | 42.64 | 43.02 | 42.58 | 42.88 | 1,378,085 | +0.31(+0.74%) |
Aug 05, 2016 | 43.27 | 43.41 | 42.10 | 42.57 | 1,849,414 | -0.66(-1.52%) |
Aug 04, 2016 | 45.01 | 45.10 | 43.22 | 43.22 | 1,555,940 | -1.77(-3.93%) |
Aug 03, 2016 | 43.76 | 45.41 | 43.73 | 44.99 | 2,649,557 | +2.98(+7.10%) |
Aug 02, 2016 | 42.40 | 42.41 | 41.76 | 42.01 | 1,767,199 | -0.48(-1.13%) |
Aug 01, 2016 | 42.33 | 42.69 | 42.19 | 42.49 | 1,184,835 | +0.07(+0.16%) |
Jul 29, 2016 | 42.15 | 42.45 | 41.71 | 42.42 | 988,636 | +0.21(+0.49%) |
Jul 28, 2016 | 42.55 | 42.55 | 41.68 | 42.22 | 877,360 | -0.39(-0.92%) |
Jul 27, 2016 | 42.30 | 42.91 | 42.30 | 42.61 | 904,285 | +0.31(+0.74%) |
Jul 26, 2016 | 41.87 | 42.37 | 41.70 | 42.29 | 1,379,784 | +0.49(+1.17%) |
Jul 25, 2016 | 42.46 | 42.49 | 41.77 | 41.81 | 1,007,459 | -0.84(-1.97%) |
Jul 22, 2016 | 42.89 | 43.01 | 42.24 | 42.65 | 1,555,137 | -0.35(-0.82%) |
Jul 21, 2016 | 43.43 | 43.50 | 42.65 | 43.00 | 706,440 | -0.19(-0.43%) |
Jul 20, 2016 | 42.84 | 43.34 | 42.78 | 43.18 | 918,585 | +0.43(+1.01%) |
Jul 19, 2016 | 42.36 | 43.23 | 42.30 | 42.75 | 804,571 | +0.39(+0.92%) |
Jul 18, 2016 | 42.45 | 42.88 | 42.32 | 42.36 | 874,200 | -0.09(-0.21%) |
Jul 15, 2016 | 42.95 | 43.02 | 42.42 | 42.45 | 952,567 | -0.18(-0.41%) |
Jul 14, 2016 | 43.08 | 43.21 | 42.61 | 42.63 | 1,184,576 | -0.17(-0.39%) |
Jul 13, 2016 | 42.41 | 43.07 | 42.36 | 42.79 | 1,476,430 | +0.51(+1.20%) |
Jul 12, 2016 | 42.15 | 42.38 | 41.64 | 42.28 | 1,198,264 | +0.56(+1.34%) |
Jul 11, 2016 | 41.62 | 42.03 | 41.32 | 41.73 | 972,473 | +0.48(+1.16%) |
Jul 08, 2016 | 40.94 | 41.53 | 40.69 | 41.25 | 1,586,216 | +0.56(+1.37%) |
Jul 07, 2016 | 40.93 | 41.41 | 40.48 | 40.69 | 1,682,632 | -0.50(-1.21%) |
Jul 06, 2016 | 41.16 | 41.20 | 40.36 | 41.19 | 1,428,453 | -0.03(-0.07%) |
Jul 05, 2016 | 41.78 | 41.89 | 41.08 | 41.22 | 838,843 | -0.71(-1.70%) |