Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.90 | 46.65 | 45.63 | 46.16 | 3,852,461 | +0.26(+0.56%) |
Sep 29, 2016 | 46.15 | 46.27 | 45.66 | 45.90 | 2,488,557 | -0.35(-0.75%) |
Sep 28, 2016 | 46.22 | 46.39 | 45.85 | 46.24 | 1,741,790 | -0.09(-0.19%) |
Sep 27, 2016 | 46.32 | 46.70 | 46.12 | 46.33 | 3,424,682 | -0.02(-0.04%) |
Sep 26, 2016 | 46.21 | 46.55 | 46.08 | 46.35 | 2,095,026 | -0.37(-0.78%) |
Sep 23, 2016 | 46.41 | 46.87 | 46.28 | 46.72 | 2,711,678 | +0.26(+0.55%) |
Sep 22, 2016 | 45.58 | 46.54 | 45.17 | 46.46 | 3,349,238 | +1.14(+2.51%) |
Sep 21, 2016 | 44.47 | 45.48 | 44.06 | 45.33 | 3,957,625 | +1.36(+3.10%) |
Sep 20, 2016 | 45.69 | 45.69 | 43.95 | 43.96 | 5,362,406 | -1.41(-3.11%) |
Sep 19, 2016 | 46.05 | 46.17 | 45.18 | 45.38 | 1,959,540 | -0.61(-1.33%) |
Sep 16, 2016 | 46.49 | 47.09 | 45.76 | 45.99 | 5,490,914 | -0.62(-1.34%) |
Sep 15, 2016 | 45.44 | 46.89 | 45.34 | 46.61 | 2,930,015 | +1.29(+2.86%) |
Sep 14, 2016 | 44.80 | 45.73 | 44.77 | 45.32 | 4,036,108 | +0.52(+1.17%) |
Sep 13, 2016 | 45.15 | 45.40 | 44.20 | 44.79 | 3,843,441 | -0.58(-1.28%) |
Sep 12, 2016 | 43.96 | 45.57 | 43.81 | 45.38 | 3,845,140 | +1.27(+2.89%) |
Sep 09, 2016 | 45.53 | 45.88 | 44.08 | 44.10 | 3,587,032 | -2.05(-4.43%) |
Sep 08, 2016 | 46.08 | 46.38 | 45.86 | 46.15 | 2,456,137 | -0.02(-0.04%) |
Sep 07, 2016 | 46.41 | 46.50 | 45.88 | 46.17 | 2,930,008 | -0.47(-1.02%) |
Sep 06, 2016 | 46.58 | 46.81 | 46.23 | 46.64 | 2,538,403 | -0.08(-0.17%) |
Sep 02, 2016 | 46.19 | 46.72 | 46.72 | 46.72 | 2,573,471 | +1.03(+2.25%) |
Sep 01, 2016 | 45.85 | 46.37 | 45.65 | 45.69 | 2,675,796 | -0.09(-0.19%) |
Aug 31, 2016 | 45.44 | 45.90 | 45.27 | 45.78 | 2,462,495 | +0.24(+0.52%) |
Aug 30, 2016 | 46.24 | 46.42 | 45.42 | 45.54 | 2,600,550 | -0.62(-1.35%) |
Aug 29, 2016 | 46.08 | 46.61 | 45.94 | 46.17 | 2,645,095 | +0.76(+1.68%) |
Aug 26, 2016 | 45.86 | 45.93 | 44.90 | 45.41 | 2,077,033 | -0.32(-0.69%) |
Aug 25, 2016 | 45.75 | 46.04 | 45.56 | 45.72 | 1,165,214 | +0.07(+0.15%) |
Aug 24, 2016 | 46.10 | 46.48 | 45.53 | 45.65 | 1,635,579 | -0.61(-1.32%) |
Aug 23, 2016 | 46.39 | 46.74 | 46.16 | 46.26 | 1,582,917 | +0.12(+0.26%) |
Aug 22, 2016 | 45.71 | 46.18 | 45.54 | 46.15 | 1,426,130 | +0.43(+0.95%) |
Aug 19, 2016 | 46.23 | 46.28 | 45.50 | 45.71 | 1,750,133 | -0.70(-1.51%) |
Aug 18, 2016 | 45.79 | 46.46 | 45.57 | 46.41 | 3,000,599 | +0.59(+1.29%) |
Aug 17, 2016 | 45.78 | 46.49 | 45.12 | 45.82 | 3,603,494 | +0.14(+0.30%) |
Aug 16, 2016 | 46.18 | 46.38 | 45.68 | 45.68 | 1,747,206 | -0.52(-1.13%) |
Aug 15, 2016 | 46.56 | 46.84 | 46.15 | 46.21 | 1,800,621 | -0.18(-0.38%) |
Aug 12, 2016 | 46.05 | 47.02 | 46.05 | 46.38 | 1,724,814 | +0.12(+0.26%) |
Aug 11, 2016 | 46.54 | 46.86 | 46.13 | 46.26 | 2,574,800 | -0.37(-0.78%) |
Aug 10, 2016 | 47.17 | 47.20 | 46.51 | 46.63 | 2,087,898 | -0.43(-0.92%) |
Aug 09, 2016 | 47.26 | 47.43 | 46.89 | 47.06 | 1,804,627 | +0.03(+0.06%) |
Aug 08, 2016 | 47.15 | 47.53 | 46.89 | 47.04 | 3,092,111 | -0.17(-0.36%) |
Aug 05, 2016 | 46.83 | 47.29 | 46.55 | 47.20 | 2,428,430 | +0.44(+0.95%) |
Aug 04, 2016 | 46.66 | 46.79 | 46.28 | 46.76 | 1,875,095 | +0.12(+0.25%) |
Aug 03, 2016 | 46.23 | 46.66 | 45.92 | 46.64 | 3,417,971 | +0.40(+0.85%) |
Aug 02, 2016 | 46.34 | 46.58 | 45.65 | 46.24 | 2,202,500 | -0.26(-0.55%) |
Aug 01, 2016 | 45.98 | 46.83 | 45.94 | 46.50 | 3,416,977 | +0.72(+1.58%) |
Jul 29, 2016 | 45.67 | 46.39 | 45.56 | 45.78 | 3,276,540 | +0.12(+0.26%) |
Jul 28, 2016 | 45.06 | 45.69 | 44.86 | 45.66 | 3,463,811 | +0.57(+1.27%) |
Jul 27, 2016 | 45.30 | 45.39 | 43.76 | 45.09 | 7,396,820 | +0.65(+1.47%) |
Jul 26, 2016 | 44.46 | 44.56 | 43.89 | 44.44 | 3,218,564 | -0.06(-0.13%) |
Jul 25, 2016 | 44.95 | 45.09 | 44.33 | 44.50 | 3,920,077 | -0.40(-0.88%) |
Jul 22, 2016 | 44.39 | 45.01 | 44.29 | 44.89 | 2,340,637 | +0.76(+1.72%) |
Jul 21, 2016 | 44.09 | 44.34 | 43.43 | 44.13 | 2,946,335 | +0.13(+0.29%) |
Jul 20, 2016 | 43.76 | 44.02 | 43.31 | 44.00 | 1,667,799 | +0.16(+0.36%) |
Jul 19, 2016 | 43.77 | 44.02 | 43.60 | 43.84 | 1,337,851 | +0.01(+0.02%) |
Jul 18, 2016 | 44.10 | 44.16 | 43.47 | 43.83 | 1,939,642 | -0.04(-0.09%) |
Jul 15, 2016 | 43.80 | 44.39 | 43.50 | 43.87 | 3,068,748 | +0.38(+0.86%) |
Jul 14, 2016 | 43.96 | 44.06 | 43.44 | 43.50 | 2,867,019 | -0.18(-0.41%) |
Jul 13, 2016 | 43.38 | 43.76 | 42.74 | 43.68 | 2,458,780 | +0.56(+1.31%) |
Jul 12, 2016 | 43.57 | 43.74 | 43.04 | 43.11 | 2,307,542 | -0.40(-0.91%) |
Jul 11, 2016 | 43.24 | 43.58 | 43.09 | 43.51 | 2,772,489 | +0.45(+1.06%) |
Jul 08, 2016 | 42.68 | 43.19 | 42.44 | 43.05 | 2,421,600 | +0.61(+1.44%) |
Jul 07, 2016 | 42.69 | 42.96 | 42.31 | 42.44 | 1,535,615 | -0.25(-0.58%) |
Jul 05, 2016 | 42.48 | 43.00 | 42.26 | 42.69 | 2,497,200 | +0.22(+0.51%) |