Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.51 | 42.69 | 42.07 | 42.43 | 283,294 | +0.39(+0.93%) |
Sep 29, 2016 | 43.19 | 43.19 | 41.99 | 42.04 | 302,591 | -0.41(-0.97%) |
Sep 28, 2016 | 41.87 | 42.46 | 41.87 | 42.45 | 282,263 | +0.63(+1.51%) |
Sep 27, 2016 | 41.31 | 41.96 | 41.31 | 41.82 | 402,470 | +0.40(+0.97%) |
Sep 26, 2016 | 39.96 | 41.54 | 39.83 | 41.42 | 559,444 | +1.77(+4.47%) |
Sep 23, 2016 | 39.87 | 40.31 | 39.45 | 39.65 | 594,919 | -0.69(-1.72%) |
Sep 22, 2016 | 42.37 | 42.62 | 40.23 | 40.34 | 1,437,496 | -3.55(-8.09%) |
Sep 21, 2016 | 43.69 | 44.05 | 43.36 | 43.89 | 296,727 | +0.50(+1.16%) |
Sep 20, 2016 | 43.65 | 43.77 | 43.33 | 43.39 | 205,868 | -0.01(-0.02%) |
Sep 19, 2016 | 42.89 | 43.51 | 42.86 | 43.40 | 147,727 | +0.65(+1.52%) |
Sep 16, 2016 | 42.70 | 42.78 | 42.09 | 42.75 | 290,296 | +0.09(+0.21%) |
Sep 15, 2016 | 42.02 | 42.70 | 41.74 | 42.66 | 171,616 | +0.68(+1.63%) |
Sep 14, 2016 | 41.93 | 42.17 | 41.55 | 41.97 | 194,544 | +0.15(+0.35%) |
Sep 13, 2016 | 42.68 | 42.84 | 41.77 | 41.83 | 212,346 | -1.30(-3.01%) |
Sep 12, 2016 | 42.33 | 43.12 | 42.00 | 43.12 | 133,592 | +0.61(+1.44%) |
Sep 09, 2016 | 43.88 | 43.88 | 42.50 | 42.51 | 152,654 | -1.73(-3.90%) |
Sep 08, 2016 | 44.51 | 44.56 | 44.22 | 44.24 | 156,660 | -0.34(-0.76%) |
Sep 07, 2016 | 44.24 | 44.59 | 43.87 | 44.58 | 158,825 | +0.32(+0.72%) |
Sep 06, 2016 | 44.40 | 44.40 | 43.95 | 44.26 | 230,717 | -0.02(-0.04%) |
Sep 02, 2016 | 43.83 | 44.27 | 44.27 | 44.27 | 167,238 | +0.76(+1.74%) |
Sep 01, 2016 | 43.45 | 43.58 | 42.98 | 43.52 | 131,032 | +0.16(+0.38%) |
Aug 31, 2016 | 43.31 | 43.45 | 42.98 | 43.35 | 167,141 | -0.22(-0.50%) |
Aug 30, 2016 | 43.43 | 43.68 | 43.32 | 43.57 | 160,222 | +0.22(+0.51%) |
Aug 29, 2016 | 42.92 | 43.43 | 42.92 | 43.35 | 129,962 | +0.41(+0.96%) |
Aug 26, 2016 | 43.31 | 43.61 | 42.75 | 42.94 | 201,878 | -0.29(-0.68%) |
Aug 25, 2016 | 43.11 | 43.47 | 43.08 | 43.23 | 393,067 | +0.10(+0.23%) |
Aug 24, 2016 | 43.20 | 43.20 | 43.03 | 43.13 | 126,608 | -0.15(-0.34%) |
Aug 23, 2016 | 42.95 | 43.40 | 42.93 | 43.28 | 125,119 | +0.45(+1.04%) |
Aug 22, 2016 | 42.36 | 42.85 | 42.10 | 42.83 | 100,680 | +0.35(+0.82%) |
Aug 19, 2016 | 41.88 | 42.52 | 41.88 | 42.48 | 163,819 | +0.42(+1.00%) |
Aug 18, 2016 | 41.91 | 42.16 | 41.83 | 42.06 | 163,141 | +0.20(+0.48%) |
Aug 17, 2016 | 41.78 | 42.07 | 41.61 | 41.86 | 143,489 | +0.00(+0.00%) |
Aug 16, 2016 | 42.19 | 42.19 | 41.80 | 41.86 | 142,230 | -0.29(-0.69%) |
Aug 15, 2016 | 42.11 | 42.39 | 42.01 | 42.16 | 141,922 | +0.11(+0.26%) |
Aug 12, 2016 | 42.33 | 42.41 | 41.84 | 42.05 | 179,374 | -0.38(-0.90%) |
Aug 11, 2016 | 42.64 | 42.89 | 42.27 | 42.43 | 259,499 | -0.16(-0.36%) |
Aug 10, 2016 | 42.42 | 42.63 | 42.06 | 42.59 | 186,218 | +0.16(+0.39%) |
Aug 09, 2016 | 42.79 | 42.79 | 42.18 | 42.42 | 147,546 | -0.28(-0.66%) |
Aug 08, 2016 | 42.76 | 42.96 | 42.41 | 42.70 | 152,921 | +0.05(+0.13%) |
Aug 05, 2016 | 42.61 | 42.71 | 42.35 | 42.65 | 191,585 | +0.33(+0.78%) |
Aug 04, 2016 | 42.00 | 42.48 | 41.92 | 42.32 | 91,404 | +0.22(+0.52%) |
Aug 03, 2016 | 41.81 | 42.11 | 41.60 | 42.10 | 198,567 | +0.17(+0.41%) |
Aug 02, 2016 | 42.62 | 42.62 | 41.92 | 41.93 | 194,943 | -0.71(-1.67%) |
Aug 01, 2016 | 42.45 | 42.73 | 42.08 | 42.64 | 192,923 | +0.13(+0.30%) |
Jul 29, 2016 | 42.68 | 42.71 | 42.13 | 42.51 | 567,205 | -0.16(-0.38%) |
Jul 28, 2016 | 42.15 | 42.74 | 42.06 | 42.68 | 204,880 | +0.42(+0.99%) |
Jul 27, 2016 | 42.41 | 42.41 | 42.00 | 42.26 | 144,475 | -0.10(-0.24%) |
Jul 26, 2016 | 42.52 | 42.80 | 42.17 | 42.36 | 206,392 | -0.04(-0.09%) |
Jul 25, 2016 | 42.77 | 42.77 | 42.09 | 42.39 | 127,562 | -0.47(-1.09%) |
Jul 22, 2016 | 42.56 | 42.92 | 42.14 | 42.86 | 180,506 | +0.26(+0.60%) |
Jul 21, 2016 | 42.59 | 42.74 | 42.18 | 42.60 | 375,122 | -0.09(-0.21%) |
Jul 20, 2016 | 42.52 | 43.12 | 42.08 | 42.70 | 298,028 | +0.32(+0.75%) |
Jul 19, 2016 | 42.29 | 42.57 | 42.15 | 42.38 | 220,963 | -0.08(-0.19%) |
Jul 18, 2016 | 42.17 | 42.60 | 42.01 | 42.46 | 186,547 | +0.11(+0.26%) |
Jul 15, 2016 | 42.28 | 42.45 | 42.05 | 42.35 | 175,739 | +0.18(+0.43%) |
Jul 14, 2016 | 42.00 | 42.54 | 41.93 | 42.17 | 218,921 | +0.27(+0.65%) |
Jul 13, 2016 | 41.84 | 41.92 | 41.53 | 41.89 | 212,100 | +0.32(+0.77%) |
Jul 12, 2016 | 41.08 | 41.87 | 41.03 | 41.57 | 231,151 | +0.93(+2.29%) |
Jul 11, 2016 | 40.74 | 40.91 | 40.49 | 40.64 | 184,380 | +0.05(+0.13%) |
Jul 08, 2016 | 39.83 | 40.71 | 39.38 | 40.59 | 244,962 | +1.20(+3.05%) |
Jul 07, 2016 | 39.45 | 39.81 | 39.28 | 39.38 | 128,012 | +0.08(+0.21%) |
Jul 06, 2016 | 39.01 | 39.40 | 38.77 | 39.30 | 232,152 | +0.16(+0.42%) |
Jul 05, 2016 | 39.81 | 39.81 | 38.77 | 39.14 | 195,331 | -0.86(-2.14%) |