Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.41 | 43.74 | 43.08 | 43.35 | 490,377 | +0.14(+0.33%) |
Sep 29, 2016 | 44.08 | 44.24 | 43.00 | 43.21 | 395,847 | -0.97(-2.19%) |
Sep 28, 2016 | 43.82 | 44.22 | 42.99 | 44.18 | 329,496 | +0.92(+2.12%) |
Sep 27, 2016 | 42.53 | 43.29 | 42.53 | 43.26 | 177,138 | +0.55(+1.30%) |
Sep 26, 2016 | 42.54 | 42.99 | 42.42 | 42.71 | 223,963 | +0.22(+0.51%) |
Sep 23, 2016 | 42.84 | 43.26 | 42.47 | 42.49 | 243,253 | -0.80(-1.85%) |
Sep 22, 2016 | 42.98 | 43.41 | 42.76 | 43.29 | 350,633 | +0.73(+1.71%) |
Sep 21, 2016 | 42.81 | 42.81 | 41.75 | 42.56 | 305,746 | +0.79(+1.90%) |
Sep 20, 2016 | 42.13 | 42.26 | 41.72 | 41.77 | 274,118 | -0.03(-0.08%) |
Sep 19, 2016 | 41.70 | 42.11 | 41.52 | 41.80 | 310,411 | +0.43(+1.04%) |
Sep 16, 2016 | 40.63 | 41.42 | 40.63 | 41.37 | 421,410 | +0.16(+0.38%) |
Sep 15, 2016 | 40.52 | 41.25 | 40.42 | 41.22 | 313,415 | +0.68(+1.67%) |
Sep 14, 2016 | 40.62 | 40.77 | 40.25 | 40.54 | 304,628 | +0.03(+0.08%) |
Sep 13, 2016 | 40.53 | 41.34 | 40.39 | 40.51 | 313,857 | -0.87(-2.10%) |
Sep 12, 2016 | 40.31 | 41.46 | 40.28 | 41.37 | 380,698 | +0.58(+1.42%) |
Sep 09, 2016 | 41.94 | 42.18 | 40.65 | 40.79 | 573,201 | -1.51(-3.58%) |
Sep 08, 2016 | 42.18 | 42.46 | 41.90 | 42.31 | 359,418 | +0.15(+0.35%) |
Sep 07, 2016 | 41.47 | 42.28 | 41.47 | 42.16 | 368,752 | +0.49(+1.17%) |
Sep 06, 2016 | 42.19 | 42.28 | 41.33 | 41.67 | 249,956 | -0.36(-0.85%) |
Sep 02, 2016 | 41.75 | 42.03 | 42.03 | 42.03 | 322,434 | +0.65(+1.56%) |
Sep 01, 2016 | 41.41 | 41.57 | 40.94 | 41.38 | 366,759 | +0.14(+0.34%) |
Aug 31, 2016 | 41.18 | 41.64 | 40.91 | 41.24 | 440,607 | -0.50(-1.21%) |
Aug 30, 2016 | 41.92 | 42.37 | 41.52 | 41.75 | 315,974 | -0.03(-0.08%) |
Aug 29, 2016 | 41.46 | 42.18 | 41.46 | 41.78 | 330,662 | +0.27(+0.66%) |
Aug 26, 2016 | 41.89 | 42.13 | 41.35 | 41.51 | 537,992 | -0.05(-0.12%) |
Aug 25, 2016 | 40.92 | 41.58 | 40.89 | 41.56 | 388,791 | +0.66(+1.62%) |
Aug 24, 2016 | 41.27 | 41.34 | 40.82 | 40.89 | 533,355 | -0.25(-0.60%) |
Aug 23, 2016 | 40.94 | 41.39 | 40.87 | 41.14 | 509,042 | +0.27(+0.66%) |
Aug 22, 2016 | 41.49 | 41.49 | 40.65 | 40.87 | 383,269 | -0.95(-2.28%) |
Aug 19, 2016 | 41.41 | 41.88 | 41.22 | 41.82 | 505,980 | +0.28(+0.67%) |
Aug 18, 2016 | 40.64 | 41.56 | 40.55 | 41.55 | 636,617 | +1.21(+3.00%) |
Aug 17, 2016 | 39.86 | 40.39 | 39.63 | 40.34 | 454,837 | +0.55(+1.38%) |
Aug 16, 2016 | 40.34 | 40.62 | 39.76 | 39.79 | 232,678 | -0.37(-0.92%) |
Aug 15, 2016 | 39.88 | 40.43 | 39.88 | 40.16 | 346,236 | +0.43(+1.08%) |
Aug 12, 2016 | 40.10 | 40.37 | 39.61 | 39.73 | 222,276 | -0.53(-1.31%) |
Aug 11, 2016 | 40.17 | 40.45 | 39.89 | 40.25 | 320,749 | +0.21(+0.53%) |
Aug 10, 2016 | 40.48 | 40.48 | 39.94 | 40.04 | 302,003 | -0.15(-0.37%) |
Aug 09, 2016 | 40.28 | 40.57 | 40.07 | 40.19 | 294,103 | -0.09(-0.22%) |
Aug 08, 2016 | 40.08 | 40.59 | 39.99 | 40.28 | 378,181 | +0.34(+0.84%) |
Aug 05, 2016 | 39.91 | 40.30 | 39.88 | 39.94 | 256,955 | +0.31(+0.79%) |
Aug 04, 2016 | 39.28 | 39.74 | 38.95 | 39.63 | 428,558 | +0.37(+0.94%) |
Aug 03, 2016 | 38.85 | 39.53 | 38.54 | 39.26 | 706,414 | +0.49(+1.25%) |
Aug 02, 2016 | 39.42 | 39.70 | 38.66 | 38.77 | 575,721 | -1.68(-4.15%) |
Aug 01, 2016 | 40.20 | 40.90 | 39.88 | 40.45 | 481,529 | +0.42(+1.05%) |
Jul 29, 2016 | 42.01 | 42.01 | 40.00 | 40.03 | 722,951 | -2.38(-5.62%) |
Jul 28, 2016 | 39.90 | 43.19 | 39.90 | 42.42 | 1,466,563 | +2.57(+6.44%) |
Jul 27, 2016 | 40.34 | 40.68 | 39.42 | 39.85 | 731,384 | -0.30(-0.76%) |
Jul 26, 2016 | 40.39 | 40.48 | 40.11 | 40.16 | 555,497 | -0.13(-0.33%) |
Jul 25, 2016 | 40.37 | 40.68 | 40.15 | 40.29 | 255,322 | -0.16(-0.41%) |
Jul 22, 2016 | 40.47 | 40.59 | 40.31 | 40.45 | 147,807 | -0.14(-0.34%) |
Jul 21, 2016 | 41.46 | 41.46 | 40.42 | 40.59 | 250,428 | -0.18(-0.44%) |
Jul 20, 2016 | 40.70 | 41.00 | 40.27 | 40.77 | 298,653 | +0.14(+0.34%) |
Jul 19, 2016 | 40.65 | 40.87 | 40.44 | 40.63 | 169,949 | -0.15(-0.36%) |
Jul 18, 2016 | 40.75 | 40.88 | 40.46 | 40.78 | 127,883 | -0.07(-0.16%) |
Jul 15, 2016 | 40.77 | 40.86 | 40.31 | 40.85 | 241,745 | +0.14(+0.34%) |
Jul 14, 2016 | 40.62 | 40.90 | 40.38 | 40.71 | 223,634 | +0.48(+1.19%) |
Jul 13, 2016 | 40.09 | 40.62 | 39.96 | 40.23 | 242,909 | +0.21(+0.51%) |
Jul 12, 2016 | 39.82 | 40.34 | 39.70 | 40.02 | 262,574 | +0.74(+1.88%) |
Jul 11, 2016 | 38.77 | 39.38 | 38.77 | 39.28 | 327,877 | +0.58(+1.51%) |
Jul 08, 2016 | 37.99 | 38.72 | 37.48 | 38.70 | 343,655 | +1.23(+3.27%) |
Jul 07, 2016 | 37.02 | 37.61 | 36.88 | 37.48 | 286,415 | +0.60(+1.63%) |
Jul 06, 2016 | 36.32 | 37.04 | 36.14 | 36.88 | 388,654 | +0.42(+1.15%) |
Jul 05, 2016 | 37.22 | 37.22 | 36.32 | 36.46 | 283,252 | -1.15(-3.06%) |