Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.42 | 41.07 | 39.92 | 40.94 | 797,877 | +1.41(+3.57%) |
Sep 29, 2016 | 42.65 | 42.65 | 39.31 | 39.53 | 966,609 | -3.29(-7.68%) |
Sep 28, 2016 | 43.69 | 43.85 | 42.08 | 42.82 | 976,254 | -0.95(-2.17%) |
Sep 27, 2016 | 42.89 | 43.80 | 42.84 | 43.77 | 210,268 | +0.51(+1.18%) |
Sep 26, 2016 | 43.86 | 44.12 | 43.05 | 43.26 | 535,626 | -0.67(-1.53%) |
Sep 23, 2016 | 45.11 | 45.30 | 43.58 | 43.93 | 301,779 | -1.14(-2.53%) |
Sep 22, 2016 | 45.18 | 45.59 | 44.78 | 45.07 | 619,491 | +0.19(+0.42%) |
Sep 21, 2016 | 43.29 | 44.97 | 43.04 | 44.88 | 484,352 | +1.66(+3.84%) |
Sep 20, 2016 | 43.82 | 43.82 | 43.05 | 43.22 | 374,311 | -0.23(-0.53%) |
Sep 19, 2016 | 42.56 | 43.53 | 42.45 | 43.45 | 454,666 | +0.97(+2.28%) |
Sep 16, 2016 | 42.64 | 42.91 | 42.24 | 42.48 | 813,450 | +0.31(+0.74%) |
Sep 15, 2016 | 41.24 | 42.25 | 41.24 | 42.17 | 452,989 | +0.93(+2.26%) |
Sep 14, 2016 | 40.71 | 41.37 | 40.54 | 41.24 | 330,669 | +0.55(+1.35%) |
Sep 13, 2016 | 41.66 | 41.66 | 40.48 | 40.69 | 239,900 | -1.17(-2.80%) |
Sep 12, 2016 | 40.86 | 41.88 | 40.36 | 41.86 | 321,262 | +0.82(+2.00%) |
Sep 09, 2016 | 43.33 | 43.56 | 40.99 | 41.04 | 501,397 | -2.59(-5.94%) |
Sep 08, 2016 | 43.93 | 44.00 | 43.38 | 43.63 | 1,513,596 | -0.42(-0.95%) |
Sep 07, 2016 | 43.51 | 44.35 | 43.29 | 44.05 | 982,617 | +0.16(+0.36%) |
Sep 06, 2016 | 43.38 | 43.92 | 42.92 | 43.89 | 320,911 | +0.77(+1.79%) |
Sep 02, 2016 | 42.82 | 43.12 | 43.12 | 43.12 | 205,400 | +0.66(+1.55%) |
Sep 01, 2016 | 42.43 | 42.56 | 41.61 | 42.46 | 143,564 | +0.13(+0.31%) |
Aug 31, 2016 | 42.69 | 43.07 | 42.08 | 42.33 | 248,752 | -0.54(-1.26%) |
Aug 30, 2016 | 42.53 | 43.40 | 42.53 | 42.87 | 183,209 | +0.23(+0.54%) |
Aug 29, 2016 | 41.84 | 42.91 | 41.80 | 42.64 | 273,482 | +0.70(+1.67%) |
Aug 26, 2016 | 41.63 | 42.17 | 41.33 | 41.94 | 482,999 | +0.34(+0.82%) |
Aug 25, 2016 | 42.18 | 42.95 | 41.44 | 41.60 | 454,802 | -0.84(-1.98%) |
Aug 24, 2016 | 43.02 | 43.56 | 42.37 | 42.44 | 259,223 | -0.91(-2.10%) |
Aug 23, 2016 | 43.94 | 43.94 | 43.21 | 43.35 | 286,357 | -0.26(-0.60%) |
Aug 22, 2016 | 43.43 | 43.79 | 42.58 | 43.61 | 159,557 | +0.12(+0.28%) |
Aug 19, 2016 | 43.53 | 43.83 | 42.86 | 43.49 | 373,371 | -0.25(-0.57%) |
Aug 18, 2016 | 42.93 | 43.88 | 42.93 | 43.74 | 345,652 | +0.69(+1.60%) |
Aug 17, 2016 | 44.11 | 44.11 | 42.58 | 43.05 | 451,871 | -1.22(-2.76%) |
Aug 16, 2016 | 44.75 | 45.19 | 43.91 | 44.27 | 388,083 | -0.23(-0.52%) |
Aug 15, 2016 | 43.16 | 44.67 | 43.05 | 44.50 | 489,693 | +1.51(+3.51%) |
Aug 12, 2016 | 42.93 | 43.01 | 42.42 | 42.99 | 361,954 | +0.13(+0.30%) |
Aug 11, 2016 | 43.88 | 43.97 | 42.84 | 42.86 | 509,185 | -0.99(-2.26%) |
Aug 10, 2016 | 44.12 | 44.40 | 43.49 | 43.85 | 741,523 | -0.40(-0.90%) |
Aug 09, 2016 | 43.84 | 44.42 | 42.53 | 44.25 | 1,033,398 | +0.73(+1.68%) |
Aug 08, 2016 | 43.17 | 44.01 | 42.49 | 43.52 | 877,217 | +0.36(+0.83%) |
Aug 05, 2016 | 42.26 | 43.24 | 41.77 | 43.16 | 1,300,245 | +1.32(+3.15%) |
Aug 04, 2016 | 39.66 | 43.48 | 39.25 | 41.84 | 3,943,116 | +6.39(+18.03%) |
Aug 03, 2016 | 35.15 | 36.31 | 33.33 | 35.45 | 873,866 | +0.15(+0.42%) |
Aug 02, 2016 | 35.25 | 35.56 | 34.93 | 35.30 | 369,194 | -0.08(-0.23%) |
Aug 01, 2016 | 35.41 | 35.76 | 34.93 | 35.38 | 510,131 | -0.01(-0.03%) |
Jul 29, 2016 | 34.99 | 35.72 | 34.86 | 35.39 | 651,230 | +0.38(+1.09%) |
Jul 28, 2016 | 34.94 | 35.42 | 34.41 | 35.01 | 547,512 | +0.08(+0.23%) |
Jul 27, 2016 | 34.65 | 34.97 | 34.45 | 34.93 | 309,251 | +0.27(+0.78%) |
Jul 26, 2016 | 34.06 | 34.77 | 33.94 | 34.66 | 233,852 | +0.60(+1.76%) |
Jul 25, 2016 | 34.89 | 34.94 | 33.84 | 34.06 | 281,117 | -0.73(-2.10%) |
Jul 22, 2016 | 34.43 | 34.94 | 32.50 | 34.79 | 325,091 | +0.43(+1.25%) |
Jul 21, 2016 | 34.27 | 34.63 | 32.87 | 34.36 | 470,947 | -0.08(-0.23%) |
Jul 20, 2016 | 34.06 | 34.71 | 33.79 | 34.44 | 323,758 | +0.59(+1.74%) |
Jul 19, 2016 | 33.26 | 34.04 | 33.26 | 33.85 | 452,392 | +0.58(+1.74%) |
Jul 18, 2016 | 33.22 | 33.76 | 33.15 | 33.27 | 562,821 | +0.06(+0.18%) |
Jul 15, 2016 | 33.10 | 33.24 | 32.50 | 33.21 | 416,682 | +0.36(+1.10%) |
Jul 14, 2016 | 33.02 | 33.13 | 32.34 | 32.85 | 645,919 | +0.04(+0.12%) |
Jul 13, 2016 | 33.37 | 33.73 | 32.57 | 32.81 | 674,581 | -0.40(-1.20%) |
Jul 12, 2016 | 32.22 | 33.70 | 31.96 | 33.21 | 731,530 | +1.10(+3.43%) |
Jul 11, 2016 | 32.33 | 32.33 | 31.72 | 32.11 | 571,802 | +0.00(+0.00%) |
Jul 08, 2016 | 31.38 | 32.59 | 31.14 | 32.11 | 548,685 | +0.97(+3.11%) |
Jul 07, 2016 | 30.86 | 31.92 | 30.50 | 31.14 | 311,955 | +0.68(+2.23%) |
Jul 05, 2016 | 30.82 | 30.82 | 30.37 | 30.46 | 417,837 | -0.52(-1.68%) |