Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.24 | 43.28 | 42.38 | 42.81 | 530,076 | -0.09(-0.21%) |
Sep 29, 2016 | 43.26 | 43.29 | 42.65 | 42.89 | 519,753 | -0.62(-1.41%) |
Sep 28, 2016 | 43.73 | 43.78 | 43.22 | 43.51 | 441,829 | +0.05(+0.11%) |
Sep 27, 2016 | 44.52 | 44.52 | 43.32 | 43.46 | 682,591 | -1.10(-2.47%) |
Sep 26, 2016 | 44.11 | 44.68 | 43.95 | 44.56 | 389,245 | +0.37(+0.83%) |
Sep 23, 2016 | 44.30 | 44.59 | 43.81 | 44.19 | 384,462 | -0.42(-0.93%) |
Sep 22, 2016 | 44.05 | 44.64 | 44.05 | 44.61 | 568,868 | +0.81(+1.86%) |
Sep 21, 2016 | 43.09 | 43.82 | 42.56 | 43.80 | 456,672 | +0.67(+1.56%) |
Sep 20, 2016 | 43.90 | 43.90 | 42.98 | 43.12 | 805,152 | +0.49(+1.14%) |
Sep 19, 2016 | 42.34 | 42.64 | 42.19 | 42.64 | 424,909 | +0.37(+0.87%) |
Sep 16, 2016 | 42.08 | 42.34 | 41.80 | 42.27 | 2,191,354 | +0.07(+0.16%) |
Sep 15, 2016 | 42.26 | 42.70 | 41.92 | 42.20 | 791,608 | +0.05(+0.12%) |
Sep 14, 2016 | 41.95 | 42.19 | 41.62 | 42.15 | 2,390,351 | +0.37(+0.88%) |
Sep 13, 2016 | 43.25 | 43.25 | 41.64 | 41.78 | 913,629 | -1.59(-3.66%) |
Sep 12, 2016 | 43.00 | 43.51 | 42.89 | 43.37 | 607,417 | +0.33(+0.76%) |
Sep 09, 2016 | 44.03 | 44.03 | 42.82 | 43.04 | 816,046 | -1.45(-3.26%) |
Sep 08, 2016 | 45.03 | 45.15 | 44.47 | 44.49 | 664,305 | -0.81(-1.80%) |
Sep 07, 2016 | 45.52 | 45.57 | 45.04 | 45.31 | 786,882 | -0.34(-0.74%) |
Sep 06, 2016 | 45.34 | 45.71 | 45.06 | 45.64 | 770,992 | +0.33(+0.72%) |
Sep 02, 2016 | 45.06 | 45.32 | 45.32 | 45.32 | 505,524 | +0.46(+1.02%) |
Sep 01, 2016 | 44.87 | 45.13 | 44.57 | 44.86 | 652,317 | -0.10(-0.22%) |
Aug 31, 2016 | 44.76 | 45.36 | 43.45 | 44.96 | 2,580,359 | -0.04(-0.09%) |
Aug 30, 2016 | 45.12 | 45.12 | 44.41 | 45.00 | 934,287 | +0.00(+0.00%) |
Aug 29, 2016 | 45.31 | 45.94 | 44.87 | 45.00 | 850,667 | -0.18(-0.40%) |
Aug 26, 2016 | 45.37 | 45.76 | 44.56 | 45.18 | 961,720 | -0.14(-0.31%) |
Aug 25, 2016 | 45.11 | 45.55 | 44.77 | 45.32 | 513,920 | +0.30(+0.66%) |
Aug 24, 2016 | 45.30 | 45.41 | 44.58 | 45.02 | 369,200 | -0.39(-0.85%) |
Aug 23, 2016 | 45.72 | 45.85 | 45.38 | 45.40 | 222,992 | -0.12(-0.26%) |
Aug 22, 2016 | 45.51 | 46.19 | 45.15 | 45.52 | 405,077 | +0.12(+0.26%) |
Aug 19, 2016 | 45.73 | 45.89 | 45.22 | 45.40 | 705,962 | -0.37(-0.80%) |
Aug 18, 2016 | 45.43 | 46.30 | 45.43 | 45.77 | 699,449 | +0.20(+0.44%) |
Aug 17, 2016 | 45.35 | 45.74 | 44.93 | 45.57 | 612,826 | +0.31(+0.68%) |
Aug 16, 2016 | 46.35 | 46.45 | 45.12 | 45.27 | 625,482 | -1.31(-2.81%) |
Aug 15, 2016 | 46.47 | 46.81 | 46.38 | 46.58 | 851,067 | +0.01(+0.02%) |
Aug 12, 2016 | 46.18 | 47.01 | 46.18 | 46.57 | 1,855,337 | +0.55(+1.19%) |
Aug 11, 2016 | 46.59 | 46.59 | 45.42 | 46.02 | 585,601 | -0.50(-1.07%) |
Aug 10, 2016 | 46.52 | 46.66 | 45.73 | 46.52 | 478,340 | +0.12(+0.26%) |
Aug 09, 2016 | 46.49 | 46.85 | 46.09 | 46.40 | 846,839 | -0.07(-0.15%) |
Aug 08, 2016 | 46.99 | 46.99 | 46.25 | 46.47 | 1,235,520 | -0.39(-0.83%) |
Aug 05, 2016 | 46.97 | 47.20 | 46.58 | 46.85 | 607,339 | -0.05(-0.11%) |
Aug 04, 2016 | 47.67 | 47.85 | 46.76 | 46.90 | 394,812 | -0.72(-1.52%) |
Aug 03, 2016 | 47.68 | 47.89 | 47.23 | 47.63 | 1,055,543 | -0.20(-0.41%) |
Aug 02, 2016 | 48.04 | 48.49 | 47.73 | 47.83 | 664,907 | -0.27(-0.56%) |
Aug 01, 2016 | 47.63 | 48.16 | 47.34 | 48.09 | 682,599 | +0.33(+0.69%) |
Jul 29, 2016 | 47.41 | 48.17 | 47.20 | 47.77 | 498,185 | +0.50(+1.05%) |
Jul 28, 2016 | 46.90 | 47.38 | 46.83 | 47.27 | 414,464 | +0.28(+0.59%) |
Jul 27, 2016 | 46.53 | 47.04 | 46.24 | 46.99 | 1,215,372 | +0.03(+0.06%) |
Jul 26, 2016 | 46.61 | 47.17 | 46.54 | 46.96 | 623,986 | +0.15(+0.32%) |
Jul 25, 2016 | 46.72 | 47.13 | 46.24 | 46.81 | 780,884 | +0.14(+0.30%) |
Jul 22, 2016 | 46.24 | 46.85 | 46.24 | 46.67 | 421,424 | +0.27(+0.58%) |
Jul 21, 2016 | 46.41 | 46.62 | 46.25 | 46.41 | 721,748 | -0.20(-0.43%) |
Jul 20, 2016 | 46.46 | 46.86 | 46.32 | 46.61 | 371,891 | +0.01(+0.02%) |
Jul 19, 2016 | 46.18 | 46.60 | 46.08 | 46.60 | 260,330 | +0.29(+0.62%) |
Jul 18, 2016 | 46.21 | 47.10 | 46.01 | 46.31 | 309,999 | +0.27(+0.58%) |
Jul 15, 2016 | 46.10 | 46.29 | 45.79 | 46.04 | 270,186 | -0.04(-0.09%) |
Jul 14, 2016 | 46.30 | 46.54 | 46.06 | 46.08 | 388,549 | -0.44(-0.94%) |
Jul 13, 2016 | 46.39 | 46.87 | 46.14 | 46.52 | 338,441 | +0.28(+0.60%) |
Jul 12, 2016 | 46.19 | 46.50 | 45.82 | 46.24 | 455,056 | -0.13(-0.28%) |
Jul 11, 2016 | 46.35 | 46.56 | 45.56 | 46.37 | 803,379 | +0.36(+0.78%) |
Jul 08, 2016 | 45.90 | 46.41 | 45.52 | 46.01 | 1,273,342 | +0.32(+0.69%) |
Jul 07, 2016 | 45.63 | 45.69 | 45.01 | 45.69 | 1,084,450 | -0.07(-0.15%) |
Jul 06, 2016 | 45.64 | 46.00 | 45.49 | 45.76 | 450,440 | -0.07(-0.15%) |
Jul 05, 2016 | 45.11 | 45.94 | 45.10 | 45.83 | 505,624 | +0.63(+1.38%) |