Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.31 | 44.61 | 43.78 | 43.81 | 5,198,560 | -0.20(-0.46%) |
Sep 29, 2016 | 44.34 | 44.71 | 43.76 | 44.02 | 2,185,223 | -0.59(-1.32%) |
Sep 28, 2016 | 44.35 | 44.70 | 44.18 | 44.61 | 2,020,650 | +0.51(+1.15%) |
Sep 27, 2016 | 44.52 | 44.73 | 44.01 | 44.10 | 2,297,826 | -0.37(-0.83%) |
Sep 26, 2016 | 44.59 | 44.73 | 44.24 | 44.47 | 2,981,865 | -0.13(-0.29%) |
Sep 23, 2016 | 44.24 | 44.83 | 43.79 | 44.60 | 3,013,984 | +0.09(+0.20%) |
Sep 22, 2016 | 43.87 | 44.52 | 43.87 | 44.51 | 2,881,402 | +0.90(+2.06%) |
Sep 21, 2016 | 42.81 | 43.65 | 42.41 | 43.61 | 2,578,241 | +0.83(+1.95%) |
Sep 20, 2016 | 43.18 | 43.33 | 42.77 | 42.77 | 2,472,330 | -0.12(-0.29%) |
Sep 19, 2016 | 42.34 | 42.98 | 42.22 | 42.90 | 2,874,332 | +0.78(+1.85%) |
Sep 16, 2016 | 41.68 | 42.17 | 41.55 | 42.12 | 5,158,664 | +0.17(+0.41%) |
Sep 15, 2016 | 41.99 | 42.03 | 41.30 | 41.95 | 3,234,132 | +0.15(+0.35%) |
Sep 14, 2016 | 41.67 | 41.92 | 41.50 | 41.80 | 3,319,883 | +0.28(+0.68%) |
Sep 13, 2016 | 42.29 | 42.29 | 41.41 | 41.51 | 2,843,407 | -1.08(-2.53%) |
Sep 12, 2016 | 41.72 | 42.85 | 41.69 | 42.59 | 4,875,563 | +0.80(+1.92%) |
Sep 09, 2016 | 43.38 | 43.38 | 41.79 | 41.79 | 3,516,718 | -2.07(-4.72%) |
Sep 08, 2016 | 44.08 | 44.18 | 43.69 | 43.86 | 5,156,358 | -0.42(-0.95%) |
Sep 07, 2016 | 43.79 | 44.28 | 43.64 | 44.28 | 1,916,716 | +0.35(+0.79%) |
Sep 06, 2016 | 44.04 | 44.24 | 43.67 | 43.93 | 2,896,415 | +0.12(+0.28%) |
Sep 02, 2016 | 43.28 | 43.81 | 43.81 | 43.81 | 2,945,822 | +0.78(+1.81%) |
Sep 01, 2016 | 43.13 | 43.24 | 42.68 | 43.03 | 2,340,958 | -0.07(-0.17%) |
Aug 31, 2016 | 43.14 | 43.30 | 42.80 | 43.11 | 4,237,437 | -0.02(-0.06%) |
Aug 30, 2016 | 43.13 | 43.21 | 42.70 | 43.13 | 2,689,557 | -0.02(-0.04%) |
Aug 29, 2016 | 42.78 | 43.43 | 42.78 | 43.15 | 4,682,818 | +0.49(+1.14%) |
Aug 26, 2016 | 43.40 | 43.56 | 42.28 | 42.66 | 3,641,470 | -0.61(-1.41%) |
Aug 25, 2016 | 43.16 | 43.56 | 43.11 | 43.27 | 2,390,103 | +0.10(+0.23%) |
Aug 24, 2016 | 43.69 | 43.84 | 43.15 | 43.17 | 2,145,717 | -0.51(-1.17%) |
Aug 23, 2016 | 43.71 | 44.00 | 43.65 | 43.68 | 1,453,793 | +0.18(+0.41%) |
Aug 22, 2016 | 43.35 | 43.71 | 43.23 | 43.50 | 2,334,577 | +0.23(+0.53%) |
Aug 19, 2016 | 43.33 | 43.36 | 43.01 | 43.28 | 2,612,222 | -0.08(-0.19%) |
Aug 18, 2016 | 42.76 | 43.47 | 41.61 | 43.36 | 3,957,135 | -0.14(-0.32%) |
Aug 17, 2016 | 43.67 | 43.81 | 43.23 | 43.49 | 3,127,508 | -0.24(-0.54%) |
Aug 16, 2016 | 43.81 | 43.92 | 43.55 | 43.73 | 2,416,015 | -0.24(-0.54%) |
Aug 15, 2016 | 44.13 | 44.27 | 43.88 | 43.97 | 2,218,686 | -0.15(-0.33%) |
Aug 12, 2016 | 43.84 | 44.36 | 43.78 | 44.11 | 2,198,307 | +0.26(+0.59%) |
Aug 11, 2016 | 44.14 | 44.21 | 43.61 | 43.85 | 2,871,116 | -0.30(-0.68%) |
Aug 10, 2016 | 44.14 | 44.32 | 44.01 | 44.15 | 2,453,455 | +0.13(+0.29%) |
Aug 09, 2016 | 43.62 | 44.07 | 43.50 | 44.02 | 2,406,270 | +0.40(+0.91%) |
Aug 08, 2016 | 43.70 | 43.89 | 43.49 | 43.62 | 2,915,993 | -0.30(-0.68%) |
Aug 05, 2016 | 43.86 | 44.07 | 43.56 | 43.93 | 2,446,812 | +0.10(+0.22%) |
Aug 04, 2016 | 43.97 | 44.03 | 43.67 | 43.83 | 2,654,515 | -0.05(-0.11%) |
Aug 03, 2016 | 44.08 | 44.11 | 43.63 | 43.88 | 2,611,725 | -0.11(-0.26%) |
Aug 02, 2016 | 44.03 | 44.33 | 43.80 | 43.99 | 3,839,813 | -0.33(-0.75%) |
Aug 01, 2016 | 44.32 | 44.53 | 44.05 | 44.32 | 2,859,935 | +0.10(+0.22%) |
Jul 29, 2016 | 43.45 | 44.29 | 43.45 | 44.23 | 4,855,472 | +0.70(+1.60%) |
Jul 28, 2016 | 42.59 | 43.74 | 42.52 | 43.53 | 2,920,277 | +0.90(+2.11%) |
Jul 27, 2016 | 43.08 | 43.24 | 42.34 | 42.63 | 4,731,213 | -0.55(-1.28%) |
Jul 26, 2016 | 43.13 | 43.30 | 42.97 | 43.18 | 3,684,270 | +0.17(+0.40%) |
Jul 25, 2016 | 42.76 | 43.06 | 42.74 | 43.01 | 3,907,388 | +0.34(+0.80%) |
Jul 22, 2016 | 41.98 | 42.75 | 41.98 | 42.67 | 4,100,889 | +0.64(+1.53%) |
Jul 21, 2016 | 41.62 | 42.03 | 41.58 | 42.03 | 3,617,160 | +0.15(+0.35%) |
Jul 20, 2016 | 42.15 | 42.18 | 41.44 | 41.88 | 4,157,454 | -0.09(-0.21%) |
Jul 19, 2016 | 41.90 | 42.05 | 41.42 | 41.97 | 4,186,154 | +0.07(+0.17%) |
Jul 18, 2016 | 41.66 | 41.93 | 41.50 | 41.90 | 4,379,301 | +0.24(+0.56%) |
Jul 15, 2016 | 41.45 | 41.67 | 41.05 | 41.66 | 4,846,702 | +0.30(+0.73%) |
Jul 14, 2016 | 41.28 | 41.41 | 40.95 | 41.36 | 4,333,336 | +0.25(+0.61%) |
Jul 13, 2016 | 40.78 | 41.12 | 40.58 | 41.11 | 3,066,885 | +0.45(+1.12%) |
Jul 12, 2016 | 40.44 | 40.65 | 40.23 | 40.65 | 5,423,958 | +0.15(+0.36%) |
Jul 11, 2016 | 40.24 | 40.62 | 40.00 | 40.51 | 2,365,070 | +0.29(+0.73%) |
Jul 08, 2016 | 40.08 | 39.57 | 39.79 | 40.22 | 3,526,585 | +0.65(+1.64%) |
Jul 07, 2016 | 40.00 | 40.06 | 39.33 | 39.57 | 2,722,176 | -0.50(-1.26%) |
Jul 06, 2016 | 40.09 | 40.27 | 39.69 | 40.07 | 3,782,074 | -0.14(-0.34%) |
Jul 05, 2016 | 39.56 | 40.33 | 39.40 | 40.21 | 4,374,278 | +0.65(+1.64%) |