Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.63 | 44.63 | 43.89 | 44.01 | 20,217 | -0.49(-1.10%) |
Sep 29, 2016 | 44.24 | 44.50 | 44.09 | 44.50 | 13,131 | +0.14(+0.32%) |
Sep 28, 2016 | 44.49 | 44.55 | 44.11 | 44.36 | 12,321 | -0.38(-0.84%) |
Sep 27, 2016 | 45.00 | 45.00 | 44.55 | 44.74 | 29,477 | -0.65(-1.44%) |
Sep 26, 2016 | 45.70 | 45.88 | 45.35 | 45.39 | 28,159 | -0.14(-0.31%) |
Sep 23, 2016 | 45.46 | 45.59 | 45.36 | 45.53 | 20,332 | +0.08(+0.18%) |
Sep 22, 2016 | 45.46 | 45.87 | 45.41 | 45.45 | 29,509 | +0.18(+0.40%) |
Sep 21, 2016 | 44.63 | 45.34 | 44.43 | 45.27 | 42,589 | +1.34(+3.05%) |
Sep 20, 2016 | 43.96 | 44.03 | 43.81 | 43.93 | 19,584 | +0.07(+0.16%) |
Sep 19, 2016 | 43.95 | 44.23 | 43.80 | 43.86 | 35,472 | +0.19(+0.44%) |
Sep 16, 2016 | 43.49 | 43.82 | 43.38 | 43.67 | 23,479 | -0.26(-0.59%) |
Sep 15, 2016 | 44.24 | 44.35 | 43.68 | 43.93 | 25,604 | -0.61(-1.37%) |
Sep 14, 2016 | 44.32 | 44.69 | 44.32 | 44.54 | 18,463 | +0.39(+0.88%) |
Sep 13, 2016 | 44.69 | 44.84 | 44.00 | 44.15 | 23,019 | -0.68(-1.52%) |
Sep 12, 2016 | 44.73 | 45.06 | 44.33 | 44.83 | 39,746 | -0.10(-0.22%) |
Sep 09, 2016 | 45.22 | 45.42 | 44.91 | 44.93 | 31,698 | -0.62(-1.36%) |
Sep 08, 2016 | 45.84 | 46.22 | 45.39 | 45.55 | 29,785 | -0.49(-1.06%) |
Sep 07, 2016 | 46.47 | 46.47 | 45.94 | 46.04 | 26,150 | -0.38(-0.82%) |
Sep 06, 2016 | 45.30 | 46.52 | 45.30 | 46.42 | 72,014 | +1.69(+3.78%) |
Sep 02, 2016 | 44.65 | 44.73 | 44.73 | 44.73 | 45,300 | +0.80(+1.83%) |
Sep 01, 2016 | 43.44 | 44.03 | 43.40 | 43.93 | 33,217 | +0.29(+0.66%) |
Aug 31, 2016 | 43.51 | 43.91 | 43.50 | 43.64 | 17,841 | -0.15(-0.34%) |
Aug 30, 2016 | 44.20 | 44.37 | 43.69 | 43.79 | 41,188 | -0.82(-1.84%) |
Aug 29, 2016 | 44.41 | 44.71 | 44.41 | 44.61 | 22,782 | +0.11(+0.25%) |
Aug 26, 2016 | 45.03 | 45.84 | 44.30 | 44.50 | 50,377 | -0.07(-0.16%) |
Aug 25, 2016 | 44.41 | 44.64 | 44.41 | 44.57 | 20,178 | -0.14(-0.31%) |
Aug 24, 2016 | 45.14 | 45.16 | 44.68 | 44.71 | 47,477 | -0.96(-2.10%) |
Aug 23, 2016 | 45.93 | 46.02 | 45.65 | 45.67 | 17,937 | +0.05(+0.11%) |
Aug 22, 2016 | 45.56 | 45.82 | 45.50 | 45.62 | 21,914 | -0.30(-0.65%) |
Aug 19, 2016 | 46.00 | 46.34 | 45.78 | 45.92 | 34,917 | -0.78(-1.67%) |
Aug 18, 2016 | 46.64 | 46.74 | 46.35 | 46.70 | 23,781 | +0.36(+0.78%) |
Aug 17, 2016 | 46.12 | 46.50 | 45.62 | 46.34 | 29,456 | +0.10(+0.21%) |
Aug 16, 2016 | 46.00 | 46.68 | 45.98 | 46.24 | 29,753 | +0.44(+0.96%) |
Aug 15, 2016 | 45.77 | 46.09 | 45.71 | 45.80 | 36,803 | +0.29(+0.64%) |
Aug 12, 2016 | 46.57 | 46.81 | 45.22 | 45.51 | 46,842 | -0.13(-0.29%) |
Aug 11, 2016 | 46.35 | 46.79 | 45.54 | 45.64 | 27,345 | -0.71(-1.53%) |
Aug 10, 2016 | 46.80 | 46.80 | 46.08 | 46.35 | 25,732 | +0.45(+0.98%) |
Aug 09, 2016 | 45.89 | 46.11 | 45.80 | 45.90 | 14,149 | +0.32(+0.70%) |
Aug 08, 2016 | 45.39 | 45.81 | 45.39 | 45.58 | 24,080 | -0.08(-0.16%) |
Aug 05, 2016 | 46.21 | 46.37 | 45.43 | 45.66 | 70,323 | -1.66(-3.51%) |
Aug 04, 2016 | 47.26 | 47.62 | 47.26 | 47.32 | 29,581 | +0.16(+0.34%) |
Aug 03, 2016 | 47.51 | 47.51 | 46.88 | 47.16 | 19,688 | -0.51(-1.07%) |
Aug 02, 2016 | 47.55 | 47.80 | 47.43 | 47.67 | 40,880 | +0.80(+1.71%) |
Aug 01, 2016 | 46.41 | 46.96 | 46.41 | 46.87 | 35,293 | +0.13(+0.28%) |
Jul 29, 2016 | 46.32 | 47.00 | 46.00 | 46.74 | 44,974 | +0.97(+2.12%) |
Jul 28, 2016 | 46.16 | 46.16 | 45.46 | 45.77 | 29,007 | -0.28(-0.61%) |
Jul 27, 2016 | 45.23 | 46.06 | 44.78 | 46.05 | 31,494 | +1.44(+3.23%) |
Jul 26, 2016 | 44.69 | 44.72 | 44.49 | 44.61 | 12,767 | +0.41(+0.93%) |
Jul 25, 2016 | 44.20 | 44.69 | 44.07 | 44.20 | 19,308 | -0.61(-1.36%) |
Jul 22, 2016 | 44.94 | 44.96 | 44.62 | 44.81 | 11,775 | -0.68(-1.49%) |
Jul 21, 2016 | 44.24 | 45.55 | 44.24 | 45.49 | 52,175 | +1.34(+3.04%) |
Jul 20, 2016 | 44.58 | 44.69 | 44.10 | 44.15 | 60,207 | -1.34(-2.95%) |
Jul 19, 2016 | 45.25 | 45.57 | 45.23 | 45.49 | 19,480 | +0.08(+0.18%) |
Jul 18, 2016 | 45.68 | 45.68 | 45.12 | 45.41 | 39,453 | +0.18(+0.40%) |
Jul 15, 2016 | 44.83 | 45.42 | 44.83 | 45.23 | 68,226 | -0.41(-0.90%) |
Jul 14, 2016 | 45.00 | 45.64 | 44.76 | 45.64 | 48,374 | -0.62(-1.34%) |
Jul 13, 2016 | 46.41 | 46.41 | 45.83 | 46.26 | 46,450 | +0.73(+1.60%) |
Jul 12, 2016 | 46.68 | 46.68 | 45.32 | 45.53 | 68,056 | -1.48(-3.16%) |
Jul 11, 2016 | 47.19 | 47.39 | 46.90 | 47.02 | 45,720 | -0.77(-1.62%) |
Jul 08, 2016 | 47.38 | 47.91 | 47.00 | 47.79 | 42,709 | +0.33(+0.70%) |
Jul 07, 2016 | 47.47 | 47.67 | 46.80 | 47.46 | 51,387 | -0.32(-0.67%) |
Jul 06, 2016 | 47.99 | 48.27 | 47.55 | 47.78 | 101,835 | +0.59(+1.25%) |
Jul 05, 2016 | 46.67 | 47.31 | 46.36 | 47.19 | 81,664 | +0.80(+1.72%) |