Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.99 | 42.33 | 41.73 | 42.07 | 610,599 | +0.12(+0.29%) |
Sep 29, 2016 | 42.50 | 42.67 | 40.92 | 41.95 | 582,266 | -0.91(-2.12%) |
Sep 28, 2016 | 42.81 | 42.97 | 41.94 | 42.86 | 304,932 | +0.17(+0.40%) |
Sep 27, 2016 | 42.24 | 42.83 | 42.24 | 42.69 | 573,464 | +0.51(+1.21%) |
Sep 26, 2016 | 42.39 | 42.65 | 42.18 | 42.18 | 613,278 | -0.48(-1.13%) |
Sep 23, 2016 | 42.28 | 42.82 | 42.13 | 42.66 | 606,903 | +0.37(+0.87%) |
Sep 22, 2016 | 41.14 | 42.32 | 41.09 | 42.29 | 740,676 | +1.26(+3.07%) |
Sep 21, 2016 | 39.72 | 41.05 | 39.50 | 41.03 | 687,675 | +1.50(+3.79%) |
Sep 20, 2016 | 40.81 | 40.81 | 39.52 | 39.53 | 585,857 | -1.12(-2.76%) |
Sep 19, 2016 | 40.25 | 40.98 | 40.25 | 40.65 | 371,748 | +0.48(+1.21%) |
Sep 16, 2016 | 40.70 | 40.70 | 40.09 | 40.16 | 781,646 | -0.58(-1.41%) |
Sep 15, 2016 | 40.63 | 40.89 | 40.16 | 40.74 | 1,047,584 | -0.07(-0.17%) |
Sep 14, 2016 | 41.41 | 41.41 | 40.29 | 40.81 | 915,910 | -0.48(-1.16%) |
Sep 13, 2016 | 42.85 | 42.98 | 41.11 | 41.29 | 890,567 | -1.89(-4.38%) |
Sep 12, 2016 | 42.91 | 43.27 | 42.42 | 43.18 | 698,728 | -0.13(-0.30%) |
Sep 09, 2016 | 44.36 | 44.38 | 43.28 | 43.31 | 517,179 | -1.32(-2.96%) |
Sep 08, 2016 | 44.31 | 44.77 | 44.06 | 44.63 | 465,338 | +0.17(+0.38%) |
Sep 07, 2016 | 45.57 | 45.93 | 44.37 | 44.46 | 659,324 | -1.86(-4.02%) |
Sep 06, 2016 | 46.72 | 46.72 | 46.16 | 46.32 | 221,355 | -0.23(-0.49%) |
Sep 02, 2016 | 45.85 | 46.55 | 46.55 | 46.55 | 220,400 | +0.76(+1.66%) |
Sep 01, 2016 | 46.09 | 46.09 | 45.19 | 45.79 | 385,416 | -0.19(-0.41%) |
Aug 31, 2016 | 46.53 | 46.53 | 45.79 | 45.98 | 319,973 | -0.67(-1.44%) |
Aug 30, 2016 | 46.35 | 46.88 | 46.23 | 46.65 | 255,945 | +0.18(+0.39%) |
Aug 29, 2016 | 46.37 | 46.75 | 46.37 | 46.47 | 184,200 | +0.11(+0.24%) |
Aug 26, 2016 | 46.40 | 47.12 | 46.07 | 46.36 | 361,734 | -0.12(-0.26%) |
Aug 25, 2016 | 46.51 | 46.64 | 46.06 | 46.48 | 194,619 | -0.18(-0.39%) |
Aug 24, 2016 | 47.06 | 47.26 | 46.54 | 46.66 | 236,498 | -0.51(-1.08%) |
Aug 23, 2016 | 46.88 | 47.51 | 46.88 | 47.17 | 243,168 | +0.45(+0.96%) |
Aug 22, 2016 | 46.38 | 46.79 | 45.81 | 46.72 | 262,688 | +0.14(+0.30%) |
Aug 19, 2016 | 46.39 | 46.71 | 45.90 | 46.58 | 308,446 | +0.12(+0.26%) |
Aug 18, 2016 | 46.55 | 46.78 | 46.17 | 46.46 | 349,930 | -0.05(-0.11%) |
Aug 17, 2016 | 46.61 | 47.01 | 46.30 | 46.51 | 573,505 | -0.16(-0.34%) |
Aug 16, 2016 | 46.32 | 46.84 | 45.90 | 46.67 | 481,328 | +0.36(+0.78%) |
Aug 15, 2016 | 46.02 | 46.58 | 45.82 | 46.31 | 333,629 | +0.53(+1.16%) |
Aug 12, 2016 | 45.75 | 46.03 | 45.49 | 45.78 | 440,543 | +0.21(+0.46%) |
Aug 11, 2016 | 45.67 | 46.05 | 45.30 | 45.57 | 294,349 | +0.12(+0.26%) |
Aug 10, 2016 | 45.48 | 45.72 | 45.23 | 45.45 | 229,189 | -0.10(-0.22%) |
Aug 09, 2016 | 45.84 | 46.10 | 45.50 | 45.55 | 262,527 | -0.39(-0.85%) |
Aug 08, 2016 | 45.42 | 45.94 | 45.12 | 45.94 | 463,954 | +0.39(+0.86%) |
Aug 05, 2016 | 45.00 | 45.85 | 44.98 | 45.55 | 800,274 | +0.69(+1.54%) |
Aug 04, 2016 | 46.35 | 46.54 | 44.61 | 44.86 | 1,149,750 | -1.62(-3.49%) |
Aug 03, 2016 | 43.75 | 46.54 | 43.60 | 46.48 | 1,850,634 | +0.11(+0.24%) |
Aug 02, 2016 | 46.55 | 46.97 | 46.13 | 46.37 | 758,612 | -0.24(-0.51%) |
Aug 01, 2016 | 46.91 | 47.31 | 46.47 | 46.61 | 878,580 | -0.41(-0.87%) |
Jul 29, 2016 | 47.50 | 47.59 | 46.71 | 47.02 | 526,878 | -0.62(-1.30%) |
Jul 28, 2016 | 47.17 | 47.81 | 47.15 | 47.64 | 412,861 | +0.17(+0.36%) |
Jul 27, 2016 | 48.53 | 48.95 | 46.91 | 47.47 | 1,209,677 | -0.87(-1.80%) |
Jul 26, 2016 | 48.00 | 48.48 | 47.96 | 48.34 | 303,305 | +0.21(+0.44%) |
Jul 25, 2016 | 48.14 | 48.42 | 47.87 | 48.13 | 268,931 | -0.09(-0.19%) |
Jul 22, 2016 | 47.71 | 48.33 | 47.36 | 48.22 | 315,347 | +0.51(+1.07%) |
Jul 21, 2016 | 48.11 | 48.11 | 47.34 | 47.71 | 484,255 | -0.41(-0.85%) |
Jul 20, 2016 | 47.62 | 48.35 | 47.21 | 48.12 | 320,382 | +0.65(+1.37%) |
Jul 19, 2016 | 47.96 | 48.11 | 47.35 | 47.47 | 477,607 | -0.50(-1.04%) |
Jul 18, 2016 | 48.37 | 48.51 | 47.86 | 47.97 | 363,862 | -0.28(-0.58%) |
Jul 15, 2016 | 48.39 | 48.70 | 48.05 | 48.25 | 676,046 | +0.10(+0.21%) |
Jul 14, 2016 | 48.29 | 48.78 | 47.83 | 48.15 | 616,099 | +0.46(+0.96%) |
Jul 13, 2016 | 47.82 | 48.20 | 47.52 | 47.69 | 388,736 | -0.04(-0.08%) |
Jul 12, 2016 | 48.52 | 48.71 | 47.56 | 47.73 | 682,719 | -0.58(-1.20%) |
Jul 11, 2016 | 48.10 | 48.82 | 47.90 | 48.31 | 955,076 | +0.58(+1.22%) |
Jul 08, 2016 | 47.31 | 47.96 | 47.02 | 47.73 | 729,187 | +0.71(+1.51%) |
Jul 07, 2016 | 47.00 | 47.59 | 46.57 | 47.02 | 957,604 | +0.84(+1.82%) |
Jul 05, 2016 | 46.35 | 46.60 | 45.72 | 46.18 | 613,366 | -0.18(-0.39%) |