Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.89 | 41.08 | 40.87 | 40.96 | 41,757 | +0.18(+0.43%) |
Sep 29, 2016 | 41.04 | 41.04 | 40.61 | 40.78 | 83,635 | -0.30(-0.72%) |
Sep 28, 2016 | 41.01 | 41.10 | 40.90 | 41.08 | 20,911 | +0.05(+0.12%) |
Sep 27, 2016 | 40.88 | 41.06 | 40.78 | 41.03 | 17,684 | +0.32(+0.78%) |
Sep 26, 2016 | 40.82 | 40.83 | 40.71 | 40.71 | 16,438 | -0.33(-0.80%) |
Sep 23, 2016 | 41.10 | 41.11 | 41.01 | 41.04 | 6,757 | -0.21(-0.52%) |
Sep 22, 2016 | 41.24 | 41.37 | 41.18 | 41.25 | 38,207 | +0.40(+0.98%) |
Sep 21, 2016 | 40.59 | 40.90 | 40.45 | 40.85 | 18,639 | +0.34(+0.83%) |
Sep 20, 2016 | 40.57 | 40.63 | 40.52 | 40.52 | 12,214 | +0.20(+0.50%) |
Sep 19, 2016 | 40.50 | 40.54 | 40.31 | 40.31 | 9,552 | +0.09(+0.22%) |
Sep 16, 2016 | 40.32 | 40.35 | 40.14 | 40.23 | 12,954 | -0.39(-0.96%) |
Sep 15, 2016 | 40.20 | 40.64 | 40.20 | 40.62 | 39,601 | +0.46(+1.15%) |
Sep 14, 2016 | 40.24 | 40.36 | 40.13 | 40.16 | 33,053 | -0.07(-0.18%) |
Sep 13, 2016 | 40.53 | 40.59 | 40.18 | 40.23 | 30,868 | -0.66(-1.60%) |
Sep 12, 2016 | 40.14 | 40.89 | 40.14 | 40.89 | 57,041 | +0.54(+1.35%) |
Sep 09, 2016 | 40.99 | 40.99 | 40.29 | 40.34 | 48,213 | -0.94(-2.27%) |
Sep 08, 2016 | 41.49 | 41.56 | 41.24 | 41.28 | 35,548 | -0.25(-0.61%) |
Sep 07, 2016 | 41.87 | 41.87 | 41.49 | 41.53 | 21,599 | -0.23(-0.55%) |
Sep 06, 2016 | 41.70 | 41.81 | 41.55 | 41.76 | 36,045 | +0.12(+0.28%) |
Sep 02, 2016 | 41.54 | 41.65 | 41.65 | 41.65 | 36,367 | +0.47(+1.14%) |
Sep 01, 2016 | 40.98 | 41.18 | 40.89 | 41.18 | 30,798 | +0.21(+0.52%) |
Aug 31, 2016 | 40.98 | 41.00 | 40.83 | 40.96 | 22,065 | -0.04(-0.10%) |
Aug 30, 2016 | 41.25 | 41.25 | 40.96 | 41.00 | 32,408 | -0.21(-0.52%) |
Aug 29, 2016 | 41.08 | 41.26 | 41.06 | 41.22 | 95,479 | +0.15(+0.36%) |
Aug 26, 2016 | 41.38 | 41.63 | 40.97 | 41.07 | 37,257 | -0.24(-0.58%) |
Aug 25, 2016 | 41.48 | 41.53 | 41.27 | 41.31 | 27,823 | -0.14(-0.34%) |
Aug 24, 2016 | 41.50 | 41.56 | 41.39 | 41.45 | 20,361 | -0.07(-0.18%) |
Aug 23, 2016 | 41.66 | 41.77 | 41.52 | 41.52 | 27,840 | +0.01(+0.02%) |
Aug 22, 2016 | 41.40 | 41.58 | 41.37 | 41.51 | 22,555 | +0.00(+0.01%) |
Aug 19, 2016 | 41.52 | 41.53 | 41.42 | 41.51 | 10,813 | -0.17(-0.42%) |
Aug 18, 2016 | 41.57 | 41.70 | 41.57 | 41.68 | 24,223 | +0.10(+0.24%) |
Aug 17, 2016 | 41.46 | 41.58 | 41.27 | 41.58 | 32,818 | +0.02(+0.06%) |
Aug 16, 2016 | 41.53 | 41.60 | 41.52 | 41.56 | 15,133 | -0.02(-0.04%) |
Aug 15, 2016 | 41.70 | 41.70 | 41.58 | 41.58 | 37,480 | -0.02(-0.05%) |
Aug 12, 2016 | 41.55 | 41.66 | 41.53 | 41.60 | 42,181 | +0.07(+0.16%) |
Aug 11, 2016 | 41.52 | 41.59 | 41.45 | 41.53 | 36,384 | +0.32(+0.77%) |
Aug 10, 2016 | 41.18 | 41.30 | 41.18 | 41.21 | 14,532 | +0.11(+0.26%) |
Aug 09, 2016 | 40.92 | 41.18 | 40.92 | 41.10 | 19,507 | +0.25(+0.60%) |
Aug 08, 2016 | 40.89 | 40.90 | 40.78 | 40.86 | 120,808 | -0.13(-0.31%) |
Aug 05, 2016 | 40.96 | 41.11 | 40.96 | 40.99 | 44,477 | +0.03(+0.07%) |
Aug 04, 2016 | 40.87 | 41.00 | 40.87 | 40.96 | 25,282 | +0.05(+0.13%) |
Aug 03, 2016 | 40.94 | 40.99 | 40.78 | 40.90 | 29,191 | -0.31(-0.74%) |
Aug 02, 2016 | 41.24 | 41.24 | 41.03 | 41.21 | 57,077 | +0.07(+0.18%) |
Aug 01, 2016 | 41.04 | 41.26 | 41.04 | 41.13 | 27,413 | -0.11(-0.26%) |
Jul 29, 2016 | 41.03 | 41.27 | 41.01 | 41.24 | 23,602 | +0.33(+0.82%) |
Jul 28, 2016 | 40.84 | 40.96 | 40.68 | 40.91 | 55,004 | +0.12(+0.28%) |
Jul 27, 2016 | 41.12 | 41.12 | 40.44 | 40.79 | 46,116 | -0.41(-0.99%) |
Jul 26, 2016 | 41.39 | 41.48 | 41.17 | 41.20 | 72,463 | -0.16(-0.39%) |
Jul 25, 2016 | 41.34 | 41.38 | 41.25 | 41.36 | 43,236 | +0.00(+0.00%) |
Jul 22, 2016 | 41.28 | 41.36 | 41.28 | 41.36 | 24,339 | +0.14(+0.35%) |
Jul 21, 2016 | 41.33 | 41.33 | 41.09 | 41.22 | 26,344 | -0.22(-0.53%) |
Jul 20, 2016 | 41.46 | 41.46 | 41.36 | 41.44 | 42,557 | +0.11(+0.27%) |
Jul 19, 2016 | 41.25 | 41.32 | 41.24 | 41.32 | 56,709 | -0.23(-0.55%) |
Jul 18, 2016 | 41.61 | 41.63 | 41.49 | 41.55 | 30,965 | +0.02(+0.05%) |
Jul 15, 2016 | 41.62 | 41.72 | 41.48 | 41.53 | 50,432 | -0.17(-0.42%) |
Jul 14, 2016 | 41.89 | 41.91 | 41.64 | 41.70 | 80,571 | +0.08(+0.19%) |
Jul 13, 2016 | 41.48 | 41.65 | 41.48 | 41.62 | 49,811 | +0.15(+0.36%) |
Jul 12, 2016 | 41.64 | 41.67 | 41.48 | 41.48 | 31,564 | -0.18(-0.42%) |
Jul 11, 2016 | 41.58 | 41.71 | 41.46 | 41.65 | 25,357 | +0.19(+0.45%) |
Jul 08, 2016 | 41.35 | 41.50 | 41.21 | 41.46 | 54,262 | +0.26(+0.62%) |
Jul 07, 2016 | 41.35 | 41.37 | 41.05 | 41.21 | 25,978 | -0.02(-0.04%) |
Jul 06, 2016 | 41.09 | 41.25 | 40.91 | 41.22 | 75,569 | -0.05(-0.11%) |
Jul 05, 2016 | 41.13 | 41.40 | 41.05 | 41.27 | 22,724 | -0.05(-0.13%) |