Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.98 | 43.87 | 42.13 | 43.48 | 6,192,347 | +0.23(+0.53%) |
Sep 29, 2016 | 44.08 | 44.68 | 43.05 | 43.25 | 1,750,281 | -0.83(-1.88%) |
Sep 28, 2016 | 42.60 | 44.18 | 41.63 | 44.08 | 2,709,877 | +1.97(+4.69%) |
Sep 27, 2016 | 42.43 | 42.77 | 41.60 | 42.10 | 1,461,418 | -0.68(-1.59%) |
Sep 26, 2016 | 43.60 | 43.92 | 42.44 | 42.78 | 1,510,661 | -0.82(-1.88%) |
Sep 23, 2016 | 43.93 | 45.30 | 43.32 | 43.60 | 2,314,868 | -0.77(-1.73%) |
Sep 22, 2016 | 44.85 | 45.87 | 44.24 | 44.37 | 2,255,773 | +0.19(+0.43%) |
Sep 21, 2016 | 43.54 | 44.27 | 43.14 | 44.18 | 1,584,278 | +1.34(+3.12%) |
Sep 20, 2016 | 42.52 | 43.26 | 42.52 | 42.84 | 1,105,788 | -0.11(-0.26%) |
Sep 19, 2016 | 42.64 | 43.27 | 42.31 | 42.95 | 2,702,595 | +0.14(+0.33%) |
Sep 16, 2016 | 42.58 | 43.32 | 42.38 | 42.81 | 1,357,432 | -0.51(-1.17%) |
Sep 15, 2016 | 43.88 | 43.88 | 42.77 | 43.32 | 1,165,964 | +0.59(+1.38%) |
Sep 14, 2016 | 43.25 | 43.93 | 42.53 | 42.73 | 1,603,712 | -0.68(-1.56%) |
Sep 13, 2016 | 43.98 | 44.72 | 42.68 | 43.41 | 2,264,668 | -1.48(-3.29%) |
Sep 12, 2016 | 44.06 | 45.69 | 43.08 | 44.89 | 2,919,600 | +0.01(+0.02%) |
Sep 09, 2016 | 44.93 | 45.87 | 44.71 | 44.88 | 2,268,150 | -0.89(-1.94%) |
Sep 08, 2016 | 44.83 | 45.83 | 44.63 | 45.76 | 1,744,970 | +1.03(+2.30%) |
Sep 07, 2016 | 44.88 | 45.37 | 44.62 | 44.74 | 1,913,094 | -0.04(-0.09%) |
Sep 06, 2016 | 43.50 | 44.83 | 43.39 | 44.78 | 1,506,618 | +1.25(+2.86%) |
Sep 02, 2016 | 42.95 | 43.53 | 43.53 | 43.53 | 1,317,246 | +0.98(+2.30%) |
Sep 01, 2016 | 42.52 | 43.27 | 42.25 | 42.55 | 1,473,578 | -0.23(-0.54%) |
Aug 31, 2016 | 43.24 | 43.37 | 42.13 | 42.78 | 1,858,681 | -0.59(-1.36%) |
Aug 30, 2016 | 43.98 | 44.29 | 43.29 | 43.37 | 1,373,581 | -0.57(-1.29%) |
Aug 29, 2016 | 43.84 | 44.38 | 43.53 | 43.94 | 818,659 | +0.07(+0.16%) |
Aug 26, 2016 | 43.31 | 44.29 | 43.23 | 43.87 | 1,729,366 | +0.67(+1.55%) |
Aug 25, 2016 | 42.93 | 43.75 | 42.92 | 43.20 | 987,589 | +0.12(+0.28%) |
Aug 24, 2016 | 44.23 | 44.54 | 42.73 | 43.08 | 1,721,601 | -1.30(-2.92%) |
Aug 23, 2016 | 44.38 | 44.89 | 44.08 | 44.38 | 918,250 | +0.33(+0.75%) |
Aug 22, 2016 | 44.01 | 44.28 | 43.45 | 44.05 | 1,231,891 | -0.83(-1.84%) |
Aug 19, 2016 | 45.12 | 45.44 | 44.65 | 44.88 | 1,769,168 | -0.61(-1.34%) |
Aug 18, 2016 | 44.88 | 45.81 | 44.74 | 45.48 | 2,304,227 | +0.75(+1.67%) |
Aug 17, 2016 | 44.38 | 45.02 | 44.15 | 44.74 | 2,995,392 | +0.65(+1.47%) |
Aug 16, 2016 | 43.09 | 44.43 | 42.88 | 44.09 | 2,295,771 | +0.37(+0.84%) |
Aug 15, 2016 | 43.15 | 43.84 | 43.15 | 43.72 | 2,246,950 | +0.85(+1.98%) |
Aug 12, 2016 | 42.63 | 43.10 | 42.06 | 42.87 | 1,682,516 | +0.55(+1.30%) |
Aug 11, 2016 | 42.09 | 42.95 | 41.51 | 42.32 | 1,495,658 | +0.42(+1.00%) |
Aug 10, 2016 | 42.61 | 42.77 | 41.76 | 41.90 | 1,944,732 | -0.18(-0.43%) |
Aug 09, 2016 | 42.19 | 44.03 | 41.79 | 42.08 | 3,023,432 | -0.76(-1.77%) |
Aug 08, 2016 | 42.67 | 43.64 | 42.30 | 42.84 | 3,384,888 | +0.83(+1.97%) |
Aug 05, 2016 | 41.40 | 42.53 | 41.18 | 42.01 | 1,846,880 | +0.89(+2.16%) |
Aug 04, 2016 | 40.41 | 41.46 | 40.41 | 41.13 | 2,145,039 | +0.46(+1.13%) |
Aug 03, 2016 | 39.47 | 40.78 | 39.26 | 40.67 | 1,805,111 | +1.43(+3.63%) |
Aug 02, 2016 | 39.53 | 39.69 | 38.64 | 39.24 | 2,831,860 | -0.02(-0.05%) |
Aug 01, 2016 | 41.57 | 41.57 | 39.26 | 39.26 | 3,133,854 | -2.45(-5.88%) |
Jul 29, 2016 | 41.08 | 41.95 | 40.56 | 41.71 | 1,933,793 | +0.33(+0.80%) |
Jul 28, 2016 | 41.09 | 41.44 | 40.57 | 41.39 | 1,444,877 | +0.40(+0.97%) |
Jul 27, 2016 | 41.51 | 41.75 | 40.12 | 40.99 | 2,444,600 | -0.23(-0.56%) |
Jul 26, 2016 | 40.38 | 41.52 | 40.31 | 41.22 | 1,990,595 | +0.76(+1.87%) |
Jul 25, 2016 | 40.89 | 40.89 | 40.34 | 40.46 | 2,405,229 | -0.51(-1.24%) |
Jul 22, 2016 | 40.24 | 41.12 | 40.05 | 40.97 | 2,614,095 | +0.96(+2.39%) |
Jul 21, 2016 | 40.00 | 41.69 | 39.89 | 40.01 | 2,990,796 | +0.12(+0.30%) |
Jul 20, 2016 | 39.07 | 40.28 | 39.07 | 39.89 | 1,997,242 | +0.54(+1.37%) |
Jul 19, 2016 | 39.65 | 39.74 | 38.69 | 39.35 | 2,062,439 | -0.69(-1.72%) |
Jul 18, 2016 | 39.64 | 40.21 | 39.28 | 40.04 | 2,286,154 | +0.29(+0.73%) |
Jul 15, 2016 | 39.69 | 39.89 | 39.17 | 39.75 | 2,513,232 | +0.41(+1.04%) |
Jul 14, 2016 | 39.35 | 39.44 | 38.64 | 39.34 | 1,516,652 | +0.46(+1.18%) |
Jul 13, 2016 | 38.94 | 39.39 | 37.94 | 38.88 | 1,842,810 | -0.05(-0.13%) |
Jul 12, 2016 | 38.52 | 39.46 | 38.21 | 38.93 | 2,998,155 | +1.29(+3.42%) |
Jul 11, 2016 | 38.23 | 38.28 | 37.23 | 37.65 | 1,723,216 | +0.09(+0.24%) |
Jul 08, 2016 | 37.38 | 37.97 | 36.96 | 37.56 | 2,063,089 | +0.56(+1.51%) |
Jul 07, 2016 | 37.48 | 37.77 | 36.73 | 37.00 | 3,124,074 | +0.08(+0.22%) |
Jul 06, 2016 | 36.72 | 37.40 | 36.40 | 36.92 | 4,065,193 | -0.12(-0.32%) |
Jul 05, 2016 | 37.66 | 38.08 | 35.76 | 37.04 | 3,332,077 | -1.51(-3.91%) |