Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.82 | 45.93 | 45.07 | 45.19 | 47,931 | -0.47(-1.02%) |
Sep 29, 2016 | 45.69 | 45.98 | 45.23 | 45.66 | 35,341 | -0.28(-0.61%) |
Sep 28, 2016 | 45.47 | 45.95 | 45.27 | 45.94 | 39,562 | +0.52(+1.15%) |
Sep 27, 2016 | 46.00 | 46.00 | 45.21 | 45.42 | 66,176 | -0.52(-1.12%) |
Sep 26, 2016 | 45.50 | 45.97 | 45.46 | 45.93 | 61,837 | +0.26(+0.57%) |
Sep 23, 2016 | 44.90 | 45.90 | 44.78 | 45.67 | 67,626 | +0.30(+0.66%) |
Sep 22, 2016 | 44.46 | 45.49 | 44.33 | 45.37 | 123,456 | +1.27(+2.88%) |
Sep 21, 2016 | 43.05 | 44.15 | 42.56 | 44.10 | 80,316 | +1.25(+2.91%) |
Sep 20, 2016 | 42.96 | 43.11 | 42.67 | 42.86 | 32,068 | +0.28(+0.66%) |
Sep 19, 2016 | 42.51 | 42.83 | 42.17 | 42.58 | 34,940 | +0.15(+0.35%) |
Sep 16, 2016 | 41.80 | 42.53 | 41.71 | 42.43 | 104,999 | +0.45(+1.08%) |
Sep 15, 2016 | 41.54 | 42.15 | 41.30 | 41.97 | 51,148 | +0.51(+1.23%) |
Sep 14, 2016 | 41.28 | 41.86 | 41.28 | 41.46 | 93,769 | +0.26(+0.64%) |
Sep 13, 2016 | 42.32 | 42.41 | 41.17 | 41.20 | 61,045 | -1.55(-3.62%) |
Sep 12, 2016 | 42.61 | 43.06 | 42.39 | 42.75 | 106,452 | -0.19(-0.45%) |
Sep 09, 2016 | 44.51 | 44.51 | 42.85 | 42.94 | 70,022 | -2.11(-4.68%) |
Sep 08, 2016 | 45.05 | 45.35 | 44.72 | 45.05 | 31,969 | -0.37(-0.81%) |
Sep 07, 2016 | 44.68 | 45.57 | 44.58 | 45.41 | 51,155 | +0.48(+1.07%) |
Sep 06, 2016 | 44.29 | 44.98 | 43.96 | 44.93 | 33,217 | +0.54(+1.21%) |
Sep 02, 2016 | 43.88 | 44.39 | 44.39 | 44.39 | 28,343 | +0.73(+1.67%) |
Sep 01, 2016 | 43.78 | 44.01 | 43.27 | 43.66 | 35,185 | -0.01(-0.03%) |
Aug 31, 2016 | 43.80 | 44.00 | 43.30 | 43.68 | 72,813 | -0.28(-0.65%) |
Aug 30, 2016 | 43.94 | 44.03 | 43.46 | 43.96 | 30,977 | +0.10(+0.23%) |
Aug 29, 2016 | 43.76 | 44.02 | 43.75 | 43.86 | 27,267 | +0.13(+0.31%) |
Aug 26, 2016 | 44.60 | 44.92 | 43.37 | 43.73 | 35,277 | -0.91(-2.03%) |
Aug 25, 2016 | 43.82 | 44.66 | 43.82 | 44.63 | 44,201 | +0.74(+1.70%) |
Aug 24, 2016 | 43.95 | 44.05 | 43.61 | 43.89 | 38,144 | -0.18(-0.42%) |
Aug 23, 2016 | 43.95 | 44.41 | 43.78 | 44.07 | 42,612 | +0.39(+0.89%) |
Aug 22, 2016 | 43.24 | 43.73 | 42.87 | 43.68 | 53,886 | +0.40(+0.93%) |
Aug 19, 2016 | 43.44 | 43.55 | 42.73 | 43.28 | 54,081 | -0.09(-0.20%) |
Aug 18, 2016 | 42.90 | 43.44 | 42.90 | 43.36 | 42,987 | +0.61(+1.43%) |
Aug 17, 2016 | 42.41 | 42.85 | 42.07 | 42.75 | 34,284 | +0.42(+0.99%) |
Aug 16, 2016 | 42.15 | 42.49 | 41.94 | 42.34 | 45,930 | -0.01(-0.03%) |
Aug 15, 2016 | 42.31 | 42.55 | 42.26 | 42.35 | 37,365 | +0.16(+0.39%) |
Aug 12, 2016 | 42.08 | 42.73 | 42.08 | 42.19 | 70,383 | +0.22(+0.52%) |
Aug 11, 2016 | 42.05 | 42.15 | 41.71 | 41.97 | 47,811 | -0.12(-0.29%) |
Aug 10, 2016 | 41.80 | 42.19 | 41.80 | 42.09 | 41,862 | +0.37(+0.88%) |
Aug 09, 2016 | 41.80 | 41.80 | 41.49 | 41.72 | 54,020 | -0.09(-0.22%) |
Aug 08, 2016 | 42.09 | 42.32 | 41.73 | 41.81 | 26,720 | -0.21(-0.51%) |
Aug 05, 2016 | 41.78 | 42.19 | 41.64 | 42.02 | 28,722 | +0.35(+0.85%) |
Aug 04, 2016 | 41.80 | 41.83 | 41.51 | 41.67 | 48,796 | +0.06(+0.15%) |
Aug 03, 2016 | 42.08 | 42.37 | 41.33 | 41.61 | 31,954 | -0.37(-0.88%) |
Aug 02, 2016 | 42.29 | 42.29 | 41.85 | 41.97 | 45,220 | -0.57(-1.35%) |
Aug 01, 2016 | 42.15 | 42.55 | 41.93 | 42.55 | 43,863 | +0.23(+0.55%) |
Jul 29, 2016 | 41.68 | 42.55 | 41.68 | 42.32 | 50,375 | +0.53(+1.27%) |
Jul 28, 2016 | 41.45 | 41.97 | 41.45 | 41.78 | 24,534 | +0.23(+0.55%) |
Jul 27, 2016 | 42.15 | 42.18 | 41.29 | 41.56 | 47,954 | -0.68(-1.61%) |
Jul 26, 2016 | 42.46 | 42.49 | 41.85 | 42.24 | 49,667 | -0.21(-0.48%) |
Jul 25, 2016 | 42.32 | 42.45 | 42.10 | 42.44 | 21,319 | -0.02(-0.05%) |
Jul 22, 2016 | 42.03 | 42.51 | 42.03 | 42.46 | 52,889 | +0.33(+0.79%) |
Jul 21, 2016 | 42.04 | 42.23 | 41.73 | 42.13 | 38,042 | -0.13(-0.30%) |
Jul 20, 2016 | 42.12 | 42.30 | 42.05 | 42.26 | 33,379 | +0.09(+0.22%) |
Jul 19, 2016 | 42.06 | 42.27 | 41.92 | 42.17 | 22,069 | +0.13(+0.30%) |
Jul 18, 2016 | 41.73 | 42.20 | 41.67 | 42.04 | 33,838 | +0.30(+0.73%) |
Jul 15, 2016 | 41.76 | 41.90 | 41.39 | 41.73 | 35,201 | +0.11(+0.26%) |
Jul 14, 2016 | 42.37 | 42.37 | 41.56 | 41.63 | 48,625 | -0.74(-1.76%) |
Jul 13, 2016 | 42.43 | 42.49 | 41.44 | 42.37 | 83,380 | +0.16(+0.37%) |
Jul 12, 2016 | 41.82 | 42.39 | 41.57 | 42.22 | 67,398 | +0.30(+0.71%) |
Jul 11, 2016 | 40.98 | 41.95 | 40.66 | 41.92 | 52,061 | +0.94(+2.28%) |
Jul 08, 2016 | 40.34 | 41.12 | 40.23 | 40.98 | 45,755 | +0.75(+1.87%) |
Jul 07, 2016 | 40.51 | 40.51 | 39.93 | 40.23 | 40,333 | -0.34(-0.84%) |
Jul 06, 2016 | 40.55 | 40.99 | 40.43 | 40.57 | 47,412 | -0.38(-0.92%) |
Jul 05, 2016 | 40.56 | 41.13 | 40.46 | 40.95 | 49,898 | +0.50(+1.24%) |