Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.05 | 40.01 | 38.99 | 39.70 | 101,011 | +0.77(+1.97%) |
Sep 29, 2016 | 39.58 | 39.58 | 38.91 | 38.94 | 49,227 | -0.75(-1.89%) |
Sep 28, 2016 | 39.81 | 40.12 | 39.33 | 39.69 | 41,610 | -0.27(-0.68%) |
Sep 27, 2016 | 40.32 | 40.51 | 39.74 | 39.96 | 52,326 | -0.36(-0.89%) |
Sep 26, 2016 | 40.27 | 40.64 | 39.93 | 40.32 | 64,922 | -0.09(-0.23%) |
Sep 23, 2016 | 40.40 | 40.57 | 39.63 | 40.41 | 74,776 | -0.07(-0.17%) |
Sep 22, 2016 | 40.21 | 40.65 | 40.04 | 40.48 | 64,416 | +0.65(+1.62%) |
Sep 21, 2016 | 39.19 | 39.99 | 39.19 | 39.83 | 83,605 | +0.60(+1.54%) |
Sep 20, 2016 | 39.40 | 39.59 | 39.12 | 39.23 | 38,392 | +0.03(+0.09%) |
Sep 19, 2016 | 39.96 | 40.00 | 39.03 | 39.19 | 65,815 | -0.51(-1.29%) |
Sep 16, 2016 | 40.61 | 40.83 | 39.48 | 39.70 | 276,242 | -0.82(-2.02%) |
Sep 15, 2016 | 38.90 | 40.67 | 38.70 | 40.52 | 111,166 | +1.62(+4.15%) |
Sep 14, 2016 | 39.07 | 39.55 | 38.79 | 38.90 | 127,822 | -0.03(-0.09%) |
Sep 13, 2016 | 39.58 | 40.35 | 38.66 | 38.94 | 61,357 | -1.03(-2.58%) |
Sep 12, 2016 | 39.05 | 40.01 | 38.84 | 39.97 | 60,541 | +0.74(+1.89%) |
Sep 09, 2016 | 40.10 | 40.37 | 39.22 | 39.23 | 73,742 | -1.14(-2.82%) |
Sep 08, 2016 | 40.97 | 40.97 | 40.27 | 40.37 | 90,365 | -0.51(-1.25%) |
Sep 07, 2016 | 40.89 | 41.36 | 40.88 | 40.88 | 55,515 | -0.15(-0.37%) |
Sep 06, 2016 | 41.31 | 41.35 | 40.59 | 41.03 | 67,271 | -0.27(-0.66%) |
Sep 02, 2016 | 41.51 | 41.30 | 41.30 | 41.30 | 99,934 | -0.20(-0.49%) |
Sep 01, 2016 | 41.53 | 41.66 | 41.07 | 41.51 | 53,295 | +0.10(+0.25%) |
Aug 31, 2016 | 42.36 | 42.36 | 41.01 | 41.41 | 96,215 | -0.96(-2.27%) |
Aug 30, 2016 | 42.16 | 42.52 | 42.09 | 42.37 | 54,205 | +0.18(+0.42%) |
Aug 29, 2016 | 43.07 | 43.11 | 42.12 | 42.19 | 85,908 | -0.54(-1.25%) |
Aug 26, 2016 | 42.69 | 43.55 | 42.32 | 42.72 | 139,287 | -0.15(-0.36%) |
Aug 25, 2016 | 43.67 | 43.73 | 42.33 | 42.88 | 115,366 | -0.71(-1.64%) |
Aug 24, 2016 | 43.57 | 44.01 | 43.40 | 43.59 | 157,396 | -0.26(-0.60%) |
Aug 23, 2016 | 42.84 | 43.87 | 42.69 | 43.85 | 189,663 | +1.13(+2.65%) |
Aug 22, 2016 | 42.37 | 43.27 | 42.27 | 42.72 | 148,956 | +0.09(+0.22%) |
Aug 19, 2016 | 40.67 | 42.71 | 40.67 | 42.63 | 212,553 | +1.77(+4.33%) |
Aug 18, 2016 | 40.00 | 40.92 | 40.00 | 40.86 | 59,277 | +0.75(+1.87%) |
Aug 17, 2016 | 40.26 | 40.34 | 39.87 | 40.11 | 81,093 | -0.15(-0.38%) |
Aug 16, 2016 | 40.08 | 40.86 | 40.02 | 40.27 | 71,843 | +0.05(+0.13%) |
Aug 15, 2016 | 39.93 | 40.45 | 39.89 | 40.21 | 78,245 | +0.09(+0.23%) |
Aug 12, 2016 | 40.04 | 40.26 | 39.55 | 40.12 | 59,415 | +0.03(+0.09%) |
Aug 11, 2016 | 39.64 | 40.73 | 39.38 | 40.09 | 87,225 | +0.46(+1.16%) |
Aug 10, 2016 | 39.86 | 39.87 | 37.91 | 39.63 | 77,801 | -0.31(-0.77%) |
Aug 09, 2016 | 40.27 | 40.27 | 39.67 | 39.93 | 83,966 | -0.44(-1.10%) |
Aug 08, 2016 | 40.02 | 40.38 | 39.80 | 40.38 | 90,927 | +0.21(+0.53%) |
Aug 05, 2016 | 39.19 | 40.25 | 39.19 | 40.16 | 81,463 | +0.95(+2.43%) |
Aug 04, 2016 | 39.30 | 39.93 | 39.04 | 39.21 | 81,985 | +0.01(+0.02%) |
Aug 03, 2016 | 38.79 | 40.49 | 38.57 | 39.20 | 107,274 | +0.35(+0.90%) |
Aug 02, 2016 | 39.62 | 39.89 | 38.53 | 38.85 | 81,992 | -0.74(-1.87%) |
Aug 01, 2016 | 38.97 | 39.71 | 38.66 | 39.59 | 97,335 | +0.71(+1.82%) |
Jul 29, 2016 | 38.72 | 39.05 | 38.49 | 38.89 | 101,431 | +0.23(+0.59%) |
Jul 28, 2016 | 38.49 | 38.75 | 38.49 | 38.66 | 118,582 | -0.02(-0.04%) |
Jul 27, 2016 | 40.83 | 40.83 | 37.00 | 38.67 | 308,861 | -3.39(-8.07%) |
Jul 26, 2016 | 42.21 | 42.51 | 41.80 | 42.07 | 98,034 | +0.09(+0.20%) |
Jul 25, 2016 | 42.28 | 43.02 | 41.85 | 41.98 | 77,156 | -0.54(-1.28%) |
Jul 22, 2016 | 42.40 | 42.89 | 42.37 | 42.53 | 79,108 | +0.01(+0.02%) |
Jul 21, 2016 | 42.37 | 43.06 | 42.37 | 42.52 | 58,099 | -0.01(-0.02%) |
Jul 20, 2016 | 41.90 | 42.87 | 41.90 | 42.53 | 56,433 | +0.59(+1.40%) |
Jul 19, 2016 | 42.40 | 42.58 | 41.89 | 41.94 | 49,429 | -0.57(-1.34%) |
Jul 18, 2016 | 42.74 | 42.85 | 41.73 | 42.51 | 119,551 | -0.09(-0.20%) |
Jul 15, 2016 | 43.00 | 43.00 | 42.26 | 42.60 | 64,541 | -0.08(-0.18%) |
Jul 14, 2016 | 42.86 | 43.29 | 42.09 | 42.67 | 55,592 | -0.17(-0.40%) |
Jul 13, 2016 | 42.90 | 43.05 | 42.66 | 42.84 | 55,694 | +0.01(+0.02%) |
Jul 12, 2016 | 42.56 | 43.37 | 42.15 | 42.83 | 75,099 | +0.60(+1.41%) |
Jul 11, 2016 | 42.49 | 42.83 | 41.89 | 42.24 | 124,103 | -0.07(-0.16%) |
Jul 08, 2016 | 41.64 | 42.68 | 41.29 | 42.31 | 148,388 | +1.02(+2.47%) |
Jul 07, 2016 | 41.37 | 41.66 | 40.68 | 41.29 | 58,864 | +0.51(+1.25%) |
Jul 05, 2016 | 42.17 | 42.54 | 40.55 | 40.78 | 117,591 | -1.73(-4.06%) |