Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.15 | 45.57 | 45.07 | 45.44 | 2,337,392 | +0.52(+1.16%) |
Sep 29, 2016 | 45.44 | 45.71 | 44.91 | 44.92 | 1,541,382 | -0.71(-1.56%) |
Sep 28, 2016 | 45.29 | 45.70 | 45.11 | 45.63 | 1,818,965 | +0.39(+0.86%) |
Sep 27, 2016 | 44.73 | 45.25 | 44.64 | 45.24 | 1,225,976 | +0.49(+1.11%) |
Sep 26, 2016 | 44.55 | 44.91 | 44.55 | 44.75 | 1,590,462 | -0.30(-0.68%) |
Sep 23, 2016 | 45.54 | 45.68 | 45.04 | 45.05 | 1,055,882 | -0.70(-1.54%) |
Sep 22, 2016 | 45.38 | 45.84 | 45.35 | 45.76 | 2,004,159 | +0.74(+1.65%) |
Sep 21, 2016 | 44.70 | 45.04 | 44.60 | 45.01 | 1,595,472 | +0.52(+1.18%) |
Sep 20, 2016 | 45.09 | 45.22 | 44.35 | 44.49 | 2,082,884 | -0.29(-0.66%) |
Sep 19, 2016 | 44.62 | 44.89 | 44.48 | 44.79 | 1,529,723 | +0.30(+0.68%) |
Sep 16, 2016 | 45.02 | 45.02 | 44.45 | 44.48 | 1,751,445 | -0.79(-1.74%) |
Sep 15, 2016 | 45.08 | 45.44 | 45.08 | 45.27 | 2,675,036 | +0.09(+0.19%) |
Sep 14, 2016 | 45.49 | 45.52 | 45.04 | 45.18 | 1,069,435 | -0.29(-0.65%) |
Sep 13, 2016 | 45.63 | 45.87 | 45.32 | 45.48 | 1,138,454 | -0.56(-1.22%) |
Sep 12, 2016 | 45.02 | 46.13 | 44.87 | 46.04 | 1,281,160 | +0.68(+1.51%) |
Sep 09, 2016 | 45.64 | 45.93 | 45.34 | 45.36 | 2,003,172 | -0.66(-1.42%) |
Sep 08, 2016 | 46.25 | 46.25 | 45.88 | 46.01 | 1,030,380 | -0.26(-0.55%) |
Sep 07, 2016 | 46.43 | 46.52 | 46.17 | 46.27 | 710,684 | -0.17(-0.37%) |
Sep 06, 2016 | 46.69 | 46.90 | 46.32 | 46.44 | 808,708 | -0.22(-0.47%) |
Sep 02, 2016 | 46.51 | 46.66 | 46.66 | 46.66 | 716,757 | +0.35(+0.76%) |
Sep 01, 2016 | 46.32 | 46.43 | 45.81 | 46.31 | 1,622,407 | +0.03(+0.06%) |
Aug 31, 2016 | 46.95 | 46.98 | 46.18 | 46.28 | 1,535,847 | -0.82(-1.73%) |
Aug 30, 2016 | 47.29 | 47.45 | 46.82 | 47.09 | 892,200 | -0.20(-0.42%) |
Aug 29, 2016 | 47.14 | 47.38 | 46.98 | 47.29 | 947,639 | +0.15(+0.32%) |
Aug 26, 2016 | 47.32 | 47.72 | 47.00 | 47.14 | 1,101,453 | -0.12(-0.26%) |
Aug 25, 2016 | 47.07 | 47.45 | 46.90 | 47.26 | 1,371,686 | +0.16(+0.34%) |
Aug 24, 2016 | 46.81 | 47.23 | 46.81 | 47.10 | 1,455,970 | +0.32(+0.69%) |
Aug 23, 2016 | 46.94 | 47.21 | 46.69 | 46.78 | 1,610,169 | +0.07(+0.14%) |
Aug 22, 2016 | 46.57 | 46.94 | 46.40 | 46.71 | 1,298,419 | -0.07(-0.14%) |
Aug 19, 2016 | 46.15 | 46.90 | 46.12 | 46.78 | 1,933,122 | +0.33(+0.72%) |
Aug 18, 2016 | 45.83 | 46.45 | 45.83 | 46.45 | 1,397,990 | +0.52(+1.14%) |
Aug 17, 2016 | 45.95 | 46.05 | 45.69 | 45.93 | 1,457,315 | +0.00(+0.00%) |
Aug 16, 2016 | 45.81 | 46.12 | 45.74 | 45.93 | 1,327,611 | +0.07(+0.14%) |
Aug 15, 2016 | 45.38 | 45.89 | 45.36 | 45.86 | 1,542,856 | +0.67(+1.49%) |
Aug 12, 2016 | 45.11 | 45.22 | 44.81 | 45.19 | 1,336,331 | +0.10(+0.23%) |
Aug 11, 2016 | 45.05 | 45.35 | 44.99 | 45.08 | 1,537,499 | +0.19(+0.42%) |
Aug 10, 2016 | 45.02 | 45.18 | 44.79 | 44.89 | 2,157,076 | -0.08(-0.17%) |
Aug 09, 2016 | 44.72 | 45.32 | 44.64 | 44.97 | 2,389,267 | +0.28(+0.62%) |
Aug 08, 2016 | 43.99 | 44.91 | 43.81 | 44.69 | 5,015,084 | +0.84(+1.93%) |
Aug 05, 2016 | 43.77 | 44.09 | 43.54 | 43.85 | 4,427,262 | +0.27(+0.61%) |
Aug 04, 2016 | 41.29 | 44.35 | 41.10 | 43.58 | 4,595,433 | -0.89(-2.01%) |
Aug 03, 2016 | 43.98 | 44.48 | 43.76 | 44.47 | 1,631,929 | +0.38(+0.86%) |
Aug 02, 2016 | 44.72 | 44.72 | 43.99 | 44.09 | 927,908 | -0.60(-1.34%) |
Aug 01, 2016 | 44.57 | 44.77 | 44.31 | 44.69 | 830,504 | +0.05(+0.11%) |
Jul 29, 2016 | 44.96 | 44.96 | 44.45 | 44.64 | 1,349,226 | -0.34(-0.76%) |
Jul 28, 2016 | 44.80 | 45.06 | 44.47 | 44.99 | 948,896 | +0.17(+0.38%) |
Jul 27, 2016 | 45.02 | 45.16 | 44.72 | 44.82 | 666,493 | -0.19(-0.42%) |
Jul 26, 2016 | 44.50 | 45.02 | 44.50 | 45.01 | 800,683 | +0.52(+1.17%) |
Jul 25, 2016 | 44.81 | 44.92 | 44.34 | 44.48 | 1,646,482 | -0.46(-1.01%) |
Jul 22, 2016 | 44.91 | 44.97 | 44.66 | 44.94 | 1,310,478 | -0.02(-0.04%) |
Jul 21, 2016 | 45.32 | 45.53 | 44.80 | 44.96 | 1,678,455 | -0.41(-0.90%) |
Jul 20, 2016 | 45.71 | 45.78 | 45.36 | 45.37 | 1,268,474 | -0.20(-0.44%) |
Jul 19, 2016 | 45.06 | 45.57 | 44.95 | 45.57 | 1,947,008 | +0.46(+1.01%) |
Jul 18, 2016 | 45.16 | 45.31 | 45.00 | 45.11 | 1,109,431 | -0.09(-0.21%) |
Jul 15, 2016 | 44.90 | 45.24 | 44.90 | 45.20 | 1,570,146 | +0.48(+1.08%) |
Jul 14, 2016 | 44.51 | 44.99 | 44.30 | 44.72 | 1,836,227 | +0.63(+1.42%) |
Jul 13, 2016 | 44.39 | 44.54 | 44.05 | 44.09 | 1,019,467 | -0.24(-0.54%) |
Jul 12, 2016 | 44.26 | 44.49 | 43.88 | 44.33 | 1,220,625 | +0.44(+0.99%) |
Jul 11, 2016 | 43.78 | 43.96 | 43.56 | 43.89 | 1,367,592 | +0.38(+0.87%) |
Jul 08, 2016 | 43.53 | 43.06 | 43.06 | 43.51 | 1,516,648 | +0.46(+1.06%) |
Jul 07, 2016 | 42.88 | 43.21 | 42.69 | 43.06 | 1,789,660 | +0.40(+0.93%) |
Jul 06, 2016 | 42.77 | 42.81 | 42.23 | 42.66 | 2,347,921 | -0.22(-0.51%) |
Jul 05, 2016 | 43.90 | 44.01 | 42.72 | 42.88 | 1,823,583 | -1.17(-2.65%) |