Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.34 | 46.28 | 45.11 | 45.96 | 306,027 | +0.78(+1.72%) |
Sep 29, 2016 | 46.45 | 46.46 | 45.18 | 45.18 | 370,344 | -2.06(-4.36%) |
Sep 28, 2016 | 46.86 | 47.24 | 46.54 | 47.24 | 133,026 | +0.12(+0.26%) |
Sep 27, 2016 | 46.76 | 47.21 | 46.52 | 47.12 | 180,719 | +0.44(+0.94%) |
Sep 26, 2016 | 47.25 | 47.41 | 46.68 | 46.68 | 155,959 | -0.95(-1.99%) |
Sep 23, 2016 | 47.49 | 47.87 | 47.35 | 47.63 | 84,628 | +0.13(+0.28%) |
Sep 22, 2016 | 46.95 | 47.74 | 46.95 | 47.50 | 175,980 | +0.51(+1.09%) |
Sep 21, 2016 | 46.48 | 47.05 | 46.35 | 46.99 | 164,264 | +0.30(+0.65%) |
Sep 20, 2016 | 46.51 | 46.91 | 46.51 | 46.68 | 99,845 | +0.03(+0.06%) |
Sep 19, 2016 | 46.18 | 46.76 | 46.12 | 46.66 | 126,463 | +0.34(+0.74%) |
Sep 16, 2016 | 45.75 | 46.34 | 45.47 | 46.31 | 478,551 | +0.60(+1.31%) |
Sep 15, 2016 | 45.53 | 45.80 | 45.49 | 45.72 | 157,565 | +0.46(+1.01%) |
Sep 14, 2016 | 45.08 | 45.53 | 44.96 | 45.26 | 205,070 | -0.30(-0.67%) |
Sep 13, 2016 | 45.91 | 46.00 | 45.36 | 45.56 | 143,797 | -1.06(-2.28%) |
Sep 12, 2016 | 45.73 | 46.63 | 45.61 | 46.63 | 162,086 | +0.17(+0.37%) |
Sep 09, 2016 | 47.87 | 47.87 | 46.45 | 46.46 | 115,726 | -1.84(-3.81%) |
Sep 08, 2016 | 47.19 | 48.60 | 47.05 | 48.30 | 316,373 | +1.49(+3.18%) |
Sep 07, 2016 | 46.35 | 46.96 | 46.30 | 46.81 | 104,838 | +0.28(+0.59%) |
Sep 06, 2016 | 46.31 | 46.70 | 46.22 | 46.53 | 152,547 | -0.03(-0.06%) |
Sep 02, 2016 | 46.36 | 46.56 | 46.56 | 46.56 | 80,572 | +0.49(+1.07%) |
Sep 01, 2016 | 45.83 | 46.22 | 45.65 | 46.07 | 120,110 | +0.11(+0.25%) |
Aug 31, 2016 | 45.89 | 46.05 | 45.41 | 45.95 | 163,627 | -0.20(-0.43%) |
Aug 30, 2016 | 46.44 | 46.46 | 45.99 | 46.15 | 101,904 | -0.11(-0.25%) |
Aug 29, 2016 | 45.93 | 46.51 | 45.57 | 46.27 | 102,383 | +0.34(+0.74%) |
Aug 26, 2016 | 46.49 | 47.13 | 45.84 | 45.93 | 97,445 | -0.41(-0.88%) |
Aug 25, 2016 | 46.04 | 46.58 | 46.04 | 46.33 | 96,301 | +0.21(+0.45%) |
Aug 24, 2016 | 46.08 | 46.14 | 45.83 | 46.12 | 110,024 | -0.05(-0.10%) |
Aug 23, 2016 | 46.05 | 46.41 | 46.05 | 46.17 | 105,225 | +0.31(+0.68%) |
Aug 22, 2016 | 45.68 | 45.99 | 45.52 | 45.86 | 111,355 | +0.20(+0.44%) |
Aug 19, 2016 | 45.67 | 45.88 | 45.33 | 45.66 | 147,644 | -0.28(-0.62%) |
Aug 18, 2016 | 45.25 | 45.95 | 45.20 | 45.94 | 89,970 | +0.62(+1.36%) |
Aug 17, 2016 | 44.89 | 45.37 | 44.57 | 45.33 | 160,799 | +0.48(+1.08%) |
Aug 16, 2016 | 45.37 | 45.37 | 44.82 | 44.84 | 108,141 | -0.64(-1.40%) |
Aug 15, 2016 | 45.26 | 45.87 | 45.26 | 45.48 | 179,680 | +0.28(+0.61%) |
Aug 12, 2016 | 45.37 | 46.00 | 45.19 | 45.20 | 95,990 | -0.09(-0.19%) |
Aug 11, 2016 | 45.61 | 45.69 | 45.28 | 45.29 | 210,552 | -0.06(-0.13%) |
Aug 10, 2016 | 45.85 | 45.85 | 45.30 | 45.35 | 100,159 | -0.31(-0.69%) |
Aug 09, 2016 | 45.68 | 46.06 | 45.55 | 45.66 | 146,706 | +0.08(+0.17%) |
Aug 08, 2016 | 45.73 | 45.79 | 45.50 | 45.58 | 129,109 | +0.24(+0.52%) |
Aug 05, 2016 | 45.22 | 45.44 | 44.85 | 45.35 | 219,418 | +0.26(+0.57%) |
Aug 04, 2016 | 45.24 | 45.49 | 44.83 | 45.09 | 206,156 | -0.80(-1.74%) |
Aug 03, 2016 | 44.46 | 46.55 | 44.30 | 45.89 | 394,684 | +2.51(+5.79%) |
Aug 02, 2016 | 43.56 | 43.58 | 43.17 | 43.37 | 157,107 | -0.05(-0.11%) |
Aug 01, 2016 | 43.48 | 43.65 | 43.27 | 43.42 | 136,591 | +0.15(+0.35%) |
Jul 29, 2016 | 43.26 | 43.73 | 42.80 | 43.27 | 134,876 | +0.12(+0.29%) |
Jul 28, 2016 | 43.10 | 43.26 | 42.80 | 43.15 | 103,465 | +0.37(+0.86%) |
Jul 27, 2016 | 43.12 | 43.12 | 42.44 | 42.78 | 101,351 | -0.31(-0.73%) |
Jul 26, 2016 | 42.95 | 43.17 | 42.70 | 43.09 | 101,984 | +0.15(+0.35%) |
Jul 25, 2016 | 42.94 | 43.16 | 42.83 | 42.94 | 117,151 | +0.18(+0.42%) |
Jul 22, 2016 | 42.34 | 42.88 | 42.34 | 42.76 | 55,266 | +0.33(+0.78%) |
Jul 21, 2016 | 42.20 | 42.47 | 42.10 | 42.43 | 92,622 | +0.09(+0.20%) |
Jul 20, 2016 | 42.43 | 42.59 | 42.23 | 42.34 | 65,524 | -0.10(-0.25%) |
Jul 19, 2016 | 42.84 | 42.90 | 42.30 | 42.44 | 76,654 | -0.35(-0.82%) |
Jul 18, 2016 | 42.84 | 43.02 | 42.74 | 42.80 | 118,571 | +0.27(+0.62%) |
Jul 15, 2016 | 42.56 | 42.67 | 42.31 | 42.53 | 137,950 | +0.18(+0.43%) |
Jul 14, 2016 | 42.36 | 42.70 | 42.34 | 42.35 | 156,855 | +0.12(+0.29%) |
Jul 13, 2016 | 41.86 | 42.26 | 41.78 | 42.23 | 110,879 | +0.36(+0.86%) |
Jul 12, 2016 | 41.90 | 42.23 | 41.40 | 41.87 | 149,389 | +0.21(+0.50%) |
Jul 11, 2016 | 41.85 | 41.85 | 41.58 | 41.66 | 136,818 | +0.02(+0.05%) |
Jul 08, 2016 | 41.26 | 41.72 | 41.01 | 41.64 | 150,703 | +0.63(+1.53%) |
Jul 07, 2016 | 40.90 | 41.04 | 40.50 | 41.01 | 112,299 | +0.07(+0.16%) |
Jul 06, 2016 | 41.14 | 41.33 | 40.89 | 40.95 | 135,358 | -0.30(-0.74%) |
Jul 05, 2016 | 41.20 | 41.37 | 40.80 | 41.25 | 251,793 | -0.24(-0.57%) |