Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2016 | 45.74 | 45.60 | 45.69 | 0 | +0.83(+1.85%) | |
Sep 25, 2016 | 44.95 | 44.57 | 44.86 | 0 | +0.27(+0.61%) | |
Sep 24, 2016 | 46.55 | 44.22 | 44.59 | 0 | +0.00(+0.00%) | |
Sep 23, 2016 | 46.55 | 44.22 | 44.59 | 0 | -1.32(-2.88%) | |
Sep 22, 2016 | 46.07 | 45.87 | 45.91 | 0 | +0.35(+0.77%) | |
Sep 21, 2016 | 45.68 | 45.54 | 45.56 | 0 | +0.72(+1.61%) | |
Sep 20, 2016 | 45.14 | 44.50 | 44.84 | 0 | +1.59(+3.68%) | |
Sep 19, 2016 | 43.25 | 42.96 | 43.25 | 0 | -0.22(-0.51%) | |
Sep 18, 2016 | 43.55 | 43.12 | 43.47 | 0 | +0.28(+0.65%) | |
Sep 17, 2016 | 43.75 | 42.74 | 43.19 | 0 | +0.00(+0.00%) | |
Sep 16, 2016 | 43.75 | 42.74 | 43.19 | 0 | -0.45(-1.03%) | |
Sep 15, 2016 | 43.75 | 43.47 | 43.64 | 0 | -0.12(-0.27%) | |
Sep 14, 2016 | 43.80 | 43.68 | 43.76 | 0 | -1.42(-3.14%) | |
Sep 13, 2016 | 45.28 | 44.97 | 45.18 | 0 | -0.93(-2.02%) | |
Sep 12, 2016 | 46.13 | 45.98 | 46.11 | 0 | +0.75(+1.65%) | |
Sep 11, 2016 | 45.66 | 45.08 | 45.36 | 0 | -0.35(-0.77%) | |
Sep 10, 2016 | 47.36 | 45.56 | 45.71 | 0 | +0.00(+0.00%) | |
Sep 09, 2016 | 47.36 | 45.56 | 45.71 | 0 | -1.62(-3.42%) | |
Sep 08, 2016 | 47.36 | 47.17 | 47.33 | 0 | +1.21(+2.62%) | |
Sep 07, 2016 | 46.22 | 46.05 | 46.12 | 0 | +1.40(+3.13%) | |
Sep 06, 2016 | 44.94 | 44.72 | 44.72 | 0 | -0.33(-0.73%) | |
Sep 05, 2016 | 46.53 | 44.06 | 45.05 | 0 | +0.85(+1.92%) | |
Sep 04, 2016 | 44.38 | 44.06 | 44.20 | 0 | +0.00(+0.00%) | |
Sep 03, 2016 | 44.67 | 43.16 | 44.20 | 0 | +0.00(+0.00%) | |
Sep 02, 2016 | 44.67 | 43.16 | 44.20 | 0 | +0.62(+1.42%) | |
Sep 01, 2016 | 43.71 | 43.48 | 43.58 | 0 | -1.28(-2.85%) | |
Aug 31, 2016 | 44.92 | 44.80 | 44.86 | 0 | -1.34(-2.90%) | |
Aug 30, 2016 | 46.26 | 45.75 | 46.20 | 0 | -0.80(-1.70%) | |
Aug 29, 2016 | 47.10 | 46.94 | 47.00 | 0 | -0.10(-0.21%) | |
Aug 28, 2016 | 47.24 | 47.05 | 47.10 | 0 | -0.19(-0.40%) | |
Aug 27, 2016 | 48.46 | 46.94 | 47.29 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 48.46 | 46.94 | 47.29 | 0 | -0.05(-0.11%) | |
Aug 25, 2016 | 47.41 | 47.31 | 47.34 | 0 | +0.50(+1.07%) | |
Aug 24, 2016 | 46.85 | 46.73 | 46.84 | 0 | -0.75(-1.58%) | |
Aug 23, 2016 | 47.61 | 47.46 | 47.59 | 0 | +0.54(+1.15%) | |
Aug 22, 2016 | 47.46 | 47.31 | 47.05 | 0 | -1.26(-2.61%) | |
Aug 21, 2016 | 48.40 | 48.07 | 48.31 | 0 | -0.26(-0.54%) | |
Aug 20, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.00(+0.00%) | |
Aug 19, 2016 | 48.75 | 47.93 | 48.57 | 0 | +0.28(+0.58%) | |
Aug 18, 2016 | 48.33 | 48.18 | 48.29 | 0 | +1.45(+3.10%) | |
Aug 17, 2016 | 46.94 | 46.82 | 46.84 | 0 | +0.50(+1.08%) | |
Aug 16, 2016 | 46.43 | 46.11 | 46.34 | 0 | +0.74(+1.62%) | |
Aug 15, 2016 | 45.65 | 45.53 | 45.60 | 0 | +1.01(+2.27%) | |
Aug 14, 2016 | 44.74 | 44.50 | 44.59 | 0 | -0.10(-0.22%) | |
Aug 13, 2016 | 44.78 | 43.31 | 44.69 | 0 | +0.00(+0.00%) | |
Aug 12, 2016 | 44.78 | 43.31 | 44.69 | 0 | +1.08(+2.48%) | |
Aug 11, 2016 | 43.64 | 43.42 | 43.61 | 0 | +2.11(+5.08%) | |
Aug 10, 2016 | 41.56 | 41.47 | 41.50 | 0 | -1.17(-2.74%) | |
Aug 09, 2016 | 42.77 | 42.65 | 42.67 | 0 | -0.19(-0.44%) | |
Aug 08, 2016 | 42.97 | 42.78 | 42.86 | 0 | +0.96(+2.29%) | |
Aug 07, 2016 | 42.00 | 41.83 | 41.90 | 0 | -0.08(-0.19%) | |
Aug 06, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.00(+0.00%) | |
Aug 05, 2016 | 42.10 | 41.06 | 41.98 | 0 | +0.19(+0.45%) | |
Aug 04, 2016 | 41.85 | 41.74 | 41.79 | 0 | +0.67(+1.63%) | |
Aug 03, 2016 | 41.16 | 41.04 | 41.12 | 0 | +1.44(+3.63%) | |
Aug 02, 2016 | 39.86 | 39.65 | 39.68 | 0 | -0.47(-1.17%) | |
Aug 01, 2016 | 40.16 | 40.05 | 40.15 | 0 | -1.20(-2.90%) | |
Jul 31, 2016 | 41.45 | 41.22 | 41.35 | 0 | -0.03(-0.07%) | |
Jul 30, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.00(+0.00%) | |
Jul 29, 2016 | 41.67 | 40.57 | 41.38 | 0 | +0.36(+0.88%) | |
Jul 28, 2016 | 41.17 | 40.95 | 41.02 | 0 | -0.99(-2.36%) | |
Jul 27, 2016 | 42.07 | 41.90 | 42.01 | 0 | -0.69(-1.62%) | |
Jul 26, 2016 | 42.75 | 42.60 | 42.70 | 0 | -0.53(-1.23%) | |
Jul 25, 2016 | 43.39 | 43.05 | 43.23 | 0 | -1.01(-2.28%) | |
Jul 24, 2016 | 44.26 | 44.03 | 44.24 | 0 | -0.02(-0.05%) | |
Jul 23, 2016 | 44.97 | 43.74 | 44.26 | 0 | +0.00(+0.00%) | |
Jul 22, 2016 | 44.97 | 43.74 | 44.26 | 0 | -0.41(-0.92%) | |
Jul 21, 2016 | 44.75 | 44.59 | 44.67 | 0 | -1.05(-2.30%) | |
Jul 20, 2016 | 45.72 | 45.62 | 45.72 | 0 | +1.09(+2.44%) | |
Jul 19, 2016 | 44.70 | 44.59 | 44.63 | 0 | -0.63(-1.39%) | |
Jul 18, 2016 | 45.36 | 45.21 | 45.26 | 0 | -0.64(-1.39%) | |
Jul 17, 2016 | 46.14 | 45.69 | 45.90 | 0 | -0.38(-0.82%) | |
Jul 16, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.00(+0.00%) | |
Jul 15, 2016 | 46.33 | 45.05 | 46.28 | 0 | +0.93(+2.05%) | |
Jul 14, 2016 | 45.52 | 45.35 | 45.35 | 0 | +0.23(+0.51%) | |
Jul 13, 2016 | 45.17 | 45.02 | 45.12 | 0 | -1.32(-2.84%) | |
Jul 12, 2016 | 46.59 | 46.37 | 46.44 | 0 | +1.74(+3.89%) | |
Jul 11, 2016 | 44.75 | 44.51 | 44.70 | 0 | -0.49(-1.08%) | |
Jul 10, 2016 | 45.29 | 44.88 | 45.19 | 0 | +0.07(+0.16%) | |
Jul 09, 2016 | 45.97 | 44.77 | 45.12 | 0 | +0.00(+0.00%) | |
Jul 08, 2016 | 45.97 | 44.77 | 45.12 | 0 | -0.28(-0.62%) | |
Jul 07, 2016 | 45.40 | 45.17 | 45.40 | 0 | -2.40(-5.02%) | |
Jul 06, 2016 | 47.88 | 47.72 | 47.80 | 0 | +1.05(+2.25%) | |
Jul 05, 2016 | 46.90 | 46.72 | 46.75 | 0 | -1.90(-3.91%) | |
Jul 04, 2016 | 49.35 | 48.52 | 48.65 | 0 | -0.42(-0.86%) | |
Jul 03, 2016 | 49.23 | 48.93 | 49.07 | 0 | -0.21(-0.43%) | |
Jul 02, 2016 | 49.30 | 47.90 | 49.28 | 0 | +0.00(+0.00%) |