Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.99 | 46.05 | 44.79 | 45.27 | 3,817,772 | +0.12(+0.27%) |
Sep 29, 2016 | 46.28 | 46.29 | 45.09 | 45.15 | 5,458,422 | -2.04(-4.33%) |
Sep 28, 2016 | 48.28 | 48.68 | 47.01 | 47.19 | 2,048,355 | -1.03(-2.14%) |
Sep 27, 2016 | 47.84 | 48.27 | 47.71 | 48.22 | 2,110,067 | +0.33(+0.68%) |
Sep 26, 2016 | 48.24 | 48.26 | 47.56 | 47.89 | 2,380,500 | -0.41(-0.84%) |
Sep 23, 2016 | 48.90 | 49.25 | 48.29 | 48.30 | 2,113,141 | -0.85(-1.74%) |
Sep 22, 2016 | 49.16 | 49.43 | 48.73 | 49.15 | 1,671,867 | +0.06(+0.11%) |
Sep 21, 2016 | 48.48 | 49.17 | 48.43 | 49.10 | 1,539,140 | +0.57(+1.18%) |
Sep 20, 2016 | 48.74 | 48.87 | 48.33 | 48.52 | 1,222,553 | -0.02(-0.05%) |
Sep 19, 2016 | 48.36 | 49.17 | 48.33 | 48.55 | 2,047,576 | +0.31(+0.65%) |
Sep 16, 2016 | 48.09 | 48.58 | 47.99 | 48.24 | 2,116,360 | +0.06(+0.13%) |
Sep 15, 2016 | 47.67 | 48.32 | 47.22 | 48.17 | 2,726,858 | +1.36(+2.92%) |
Sep 14, 2016 | 46.65 | 47.13 | 46.43 | 46.81 | 1,762,703 | +0.36(+0.77%) |
Sep 13, 2016 | 47.56 | 47.84 | 46.42 | 46.45 | 3,567,280 | -1.43(-2.98%) |
Sep 12, 2016 | 46.82 | 48.02 | 46.58 | 47.88 | 1,997,057 | +0.84(+1.78%) |
Sep 09, 2016 | 47.25 | 47.64 | 47.04 | 47.04 | 2,116,715 | -0.57(-1.19%) |
Sep 08, 2016 | 46.92 | 47.87 | 46.77 | 47.61 | 2,319,989 | +0.50(+1.07%) |
Sep 07, 2016 | 47.22 | 47.37 | 46.76 | 47.10 | 2,807,911 | -0.28(-0.59%) |
Sep 06, 2016 | 47.01 | 47.42 | 46.81 | 47.38 | 1,801,710 | +0.39(+0.83%) |
Sep 02, 2016 | 46.82 | 46.99 | 46.99 | 46.99 | 1,215,508 | +0.19(+0.41%) |
Sep 01, 2016 | 46.73 | 46.87 | 46.25 | 46.80 | 1,557,033 | +0.15(+0.32%) |
Aug 31, 2016 | 46.97 | 47.05 | 46.23 | 46.65 | 1,714,087 | -0.16(-0.34%) |
Aug 30, 2016 | 47.05 | 46.93 | 46.60 | 46.81 | 989,039 | -0.25(-0.52%) |
Aug 29, 2016 | 46.75 | 47.41 | 46.64 | 47.05 | 1,308,818 | +0.38(+0.82%) |
Aug 26, 2016 | 46.73 | 46.94 | 46.49 | 46.67 | 1,628,593 | -0.07(-0.15%) |
Aug 25, 2016 | 46.65 | 46.91 | 46.53 | 46.74 | 1,561,322 | +0.10(+0.20%) |
Aug 24, 2016 | 46.89 | 46.96 | 46.54 | 46.65 | 1,886,847 | -0.20(-0.42%) |
Aug 23, 2016 | 47.14 | 47.19 | 46.74 | 46.85 | 1,666,288 | -0.02(-0.05%) |
Aug 22, 2016 | 46.99 | 47.12 | 46.39 | 46.87 | 2,203,523 | +0.03(+0.07%) |
Aug 19, 2016 | 46.43 | 47.05 | 46.01 | 46.84 | 2,838,000 | +0.35(+0.75%) |
Aug 18, 2016 | 46.06 | 46.51 | 45.51 | 46.49 | 3,314,063 | +0.61(+1.34%) |
Aug 17, 2016 | 46.26 | 46.93 | 45.86 | 45.88 | 4,771,260 | -0.90(-1.92%) |
Aug 16, 2016 | 47.12 | 48.08 | 46.19 | 46.78 | 14,886,458 | +3.08(+7.05%) |
Aug 15, 2016 | 43.58 | 44.16 | 43.57 | 43.70 | 4,175,532 | +0.13(+0.29%) |
Aug 12, 2016 | 41.71 | 44.23 | 41.65 | 43.57 | 4,720,840 | +0.10(+0.24%) |
Aug 11, 2016 | 43.03 | 43.78 | 42.80 | 43.46 | 2,514,397 | +0.72(+1.68%) |
Aug 10, 2016 | 43.12 | 43.58 | 42.58 | 42.75 | 2,789,422 | +0.08(+0.19%) |
Aug 09, 2016 | 42.70 | 42.95 | 42.48 | 42.67 | 1,582,868 | -0.10(-0.22%) |
Aug 08, 2016 | 42.79 | 43.10 | 42.44 | 42.76 | 1,649,366 | +0.18(+0.41%) |
Aug 05, 2016 | 42.11 | 43.07 | 41.97 | 42.59 | 3,464,038 | +1.33(+3.22%) |
Aug 04, 2016 | 40.92 | 41.35 | 40.57 | 41.26 | 2,978,669 | +0.33(+0.80%) |
Aug 03, 2016 | 40.49 | 41.63 | 40.34 | 40.93 | 3,269,356 | +0.84(+2.10%) |
Aug 02, 2016 | 40.69 | 40.69 | 39.75 | 40.09 | 1,434,809 | -0.39(-0.96%) |
Aug 01, 2016 | 40.80 | 41.00 | 40.32 | 40.48 | 1,874,570 | -0.35(-0.86%) |
Jul 29, 2016 | 40.37 | 40.93 | 40.07 | 40.83 | 1,779,449 | +0.43(+1.06%) |
Jul 28, 2016 | 39.99 | 40.62 | 39.61 | 40.40 | 2,243,292 | +0.45(+1.12%) |
Jul 27, 2016 | 40.38 | 40.58 | 39.76 | 39.95 | 1,498,370 | -0.40(-0.99%) |
Jul 26, 2016 | 39.94 | 40.69 | 39.86 | 40.35 | 1,504,298 | +0.18(+0.46%) |
Jul 25, 2016 | 40.03 | 40.49 | 39.95 | 40.17 | 1,501,796 | +0.07(+0.18%) |
Jul 22, 2016 | 39.41 | 40.27 | 39.40 | 40.10 | 1,293,458 | +0.45(+1.14%) |
Jul 21, 2016 | 39.89 | 40.06 | 39.55 | 39.64 | 1,181,040 | -0.24(-0.60%) |
Jul 20, 2016 | 39.83 | 40.06 | 39.64 | 39.88 | 1,268,169 | +0.21(+0.54%) |
Jul 19, 2016 | 39.87 | 39.99 | 39.44 | 39.67 | 1,542,143 | -0.25(-0.64%) |
Jul 18, 2016 | 39.44 | 40.39 | 39.44 | 39.92 | 2,657,723 | +0.64(+1.64%) |
Jul 15, 2016 | 39.93 | 40.14 | 39.27 | 39.28 | 1,765,109 | -0.50(-1.26%) |
Jul 14, 2016 | 39.52 | 40.31 | 39.45 | 39.78 | 5,405,566 | +1.03(+2.65%) |
Jul 13, 2016 | 38.93 | 39.10 | 38.55 | 38.75 | 1,991,478 | -0.06(-0.14%) |
Jul 12, 2016 | 38.75 | 38.99 | 38.65 | 38.81 | 2,564,871 | +0.22(+0.58%) |
Jul 11, 2016 | 38.52 | 38.84 | 38.39 | 38.58 | 2,449,762 | -0.02(-0.06%) |
Jul 08, 2016 | 37.76 | 38.70 | 37.31 | 38.61 | 2,359,703 | +1.30(+3.48%) |
Jul 07, 2016 | 37.68 | 38.02 | 37.18 | 37.31 | 2,257,617 | -0.40(-1.06%) |
Jul 06, 2016 | 36.81 | 37.75 | 36.72 | 37.71 | 3,751,721 | +0.77(+2.09%) |
Jul 05, 2016 | 36.55 | 37.03 | 36.32 | 36.94 | 2,623,694 | +0.25(+0.67%) |