Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.92 | 44.27 | 43.33 | 43.87 | 5,045,098 | +1.11(+2.60%) |
Sep 29, 2016 | 42.82 | 43.16 | 42.64 | 42.76 | 1,821,953 | -0.17(-0.39%) |
Sep 28, 2016 | 42.77 | 42.97 | 42.68 | 42.92 | 1,211,578 | +0.10(+0.23%) |
Sep 27, 2016 | 42.64 | 42.91 | 42.41 | 42.83 | 1,614,931 | +0.39(+0.92%) |
Sep 26, 2016 | 42.35 | 42.51 | 42.19 | 42.44 | 1,090,319 | -0.02(-0.05%) |
Sep 23, 2016 | 42.64 | 42.72 | 42.37 | 42.46 | 1,112,154 | -0.22(-0.50%) |
Sep 22, 2016 | 42.66 | 42.83 | 42.45 | 42.67 | 1,244,526 | +0.32(+0.76%) |
Sep 21, 2016 | 42.30 | 42.41 | 41.93 | 42.35 | 2,079,699 | +0.11(+0.25%) |
Sep 20, 2016 | 42.47 | 42.60 | 42.23 | 42.25 | 1,045,893 | -0.07(-0.16%) |
Sep 19, 2016 | 42.04 | 42.44 | 41.92 | 42.31 | 1,395,071 | +0.23(+0.54%) |
Sep 16, 2016 | 42.01 | 42.38 | 41.75 | 42.09 | 3,070,994 | -0.96(-2.23%) |
Sep 15, 2016 | 42.46 | 43.09 | 42.32 | 43.05 | 1,406,284 | +0.50(+1.19%) |
Sep 14, 2016 | 42.87 | 42.92 | 42.41 | 42.54 | 1,081,918 | -0.20(-0.46%) |
Sep 13, 2016 | 42.78 | 43.23 | 42.70 | 42.74 | 1,862,474 | -0.30(-0.70%) |
Sep 12, 2016 | 42.23 | 43.10 | 42.20 | 43.04 | 1,242,948 | +0.82(+1.93%) |
Sep 09, 2016 | 43.42 | 43.42 | 42.22 | 42.23 | 1,623,591 | -1.50(-3.43%) |
Sep 08, 2016 | 43.98 | 44.10 | 43.62 | 43.73 | 1,227,019 | -0.43(-0.98%) |
Sep 07, 2016 | 44.67 | 44.67 | 43.92 | 44.16 | 1,024,462 | -0.61(-1.36%) |
Sep 06, 2016 | 44.72 | 44.88 | 44.46 | 44.77 | 787,421 | +0.05(+0.12%) |
Sep 02, 2016 | 44.49 | 44.72 | 44.72 | 44.72 | 977,391 | +0.31(+0.69%) |
Sep 01, 2016 | 44.71 | 44.71 | 44.12 | 44.41 | 792,555 | -0.35(-0.78%) |
Aug 31, 2016 | 44.52 | 44.81 | 44.39 | 44.76 | 1,442,385 | +0.26(+0.58%) |
Aug 30, 2016 | 44.75 | 44.86 | 44.39 | 44.50 | 716,138 | -0.36(-0.81%) |
Aug 29, 2016 | 44.60 | 44.88 | 44.51 | 44.87 | 804,930 | +0.40(+0.89%) |
Aug 26, 2016 | 44.51 | 44.96 | 44.39 | 44.47 | 817,480 | -0.15(-0.33%) |
Aug 25, 2016 | 44.61 | 44.99 | 44.48 | 44.62 | 881,005 | +0.00(+0.00%) |
Aug 24, 2016 | 44.87 | 45.02 | 44.43 | 44.62 | 900,719 | -0.34(-0.75%) |
Aug 23, 2016 | 45.13 | 45.18 | 44.71 | 44.96 | 1,291,309 | -0.05(-0.12%) |
Aug 22, 2016 | 44.73 | 45.05 | 44.63 | 45.01 | 1,425,418 | +0.29(+0.66%) |
Aug 19, 2016 | 44.49 | 44.72 | 44.29 | 44.72 | 1,169,182 | +0.18(+0.39%) |
Aug 18, 2016 | 44.45 | 44.65 | 44.36 | 44.54 | 941,396 | +0.15(+0.35%) |
Aug 17, 2016 | 44.14 | 44.40 | 43.98 | 44.39 | 999,616 | +0.33(+0.75%) |
Aug 16, 2016 | 44.47 | 44.56 | 44.04 | 44.06 | 828,193 | -0.36(-0.82%) |
Aug 15, 2016 | 44.63 | 44.63 | 44.25 | 44.42 | 902,009 | -0.26(-0.58%) |
Aug 12, 2016 | 44.62 | 44.78 | 44.57 | 44.68 | 914,047 | +0.08(+0.19%) |
Aug 11, 2016 | 44.69 | 44.74 | 44.42 | 44.60 | 1,131,540 | +0.03(+0.07%) |
Aug 10, 2016 | 44.29 | 44.58 | 44.24 | 44.57 | 873,468 | +0.28(+0.62%) |
Aug 09, 2016 | 44.17 | 44.35 | 43.90 | 44.29 | 925,827 | +0.07(+0.17%) |
Aug 08, 2016 | 44.15 | 44.29 | 43.98 | 44.22 | 1,247,995 | +0.18(+0.40%) |
Aug 05, 2016 | 44.27 | 44.45 | 43.91 | 44.04 | 972,332 | -0.14(-0.31%) |
Aug 04, 2016 | 44.11 | 44.30 | 44.00 | 44.18 | 828,594 | +0.16(+0.37%) |
Aug 03, 2016 | 44.56 | 44.59 | 43.91 | 44.02 | 1,087,412 | -0.51(-1.14%) |
Aug 02, 2016 | 44.82 | 44.91 | 44.43 | 44.53 | 907,316 | -0.33(-0.74%) |
Aug 01, 2016 | 44.85 | 44.92 | 44.49 | 44.86 | 1,192,477 | -0.03(-0.07%) |
Jul 29, 2016 | 44.78 | 45.05 | 44.62 | 44.89 | 1,586,351 | +0.13(+0.28%) |
Jul 28, 2016 | 44.66 | 44.83 | 44.35 | 44.76 | 854,230 | +0.17(+0.37%) |
Jul 27, 2016 | 45.44 | 45.44 | 44.47 | 44.60 | 1,465,368 | -0.83(-1.83%) |
Jul 26, 2016 | 45.89 | 46.02 | 45.40 | 45.43 | 989,400 | -0.39(-0.85%) |
Jul 25, 2016 | 45.78 | 45.97 | 45.54 | 45.82 | 1,129,137 | +0.04(+0.10%) |
Jul 22, 2016 | 45.59 | 45.90 | 45.51 | 45.77 | 1,152,976 | +0.19(+0.42%) |
Jul 21, 2016 | 45.67 | 45.67 | 45.41 | 45.58 | 1,329,022 | -0.09(-0.20%) |
Jul 20, 2016 | 46.25 | 46.25 | 45.66 | 45.67 | 1,153,206 | -0.43(-0.93%) |
Jul 19, 2016 | 45.98 | 46.10 | 45.85 | 46.10 | 1,143,152 | +0.05(+0.11%) |
Jul 18, 2016 | 46.16 | 46.35 | 45.90 | 46.05 | 674,994 | -0.06(-0.12%) |
Jul 15, 2016 | 46.15 | 46.24 | 45.97 | 46.11 | 1,567,291 | +0.07(+0.15%) |
Jul 14, 2016 | 45.99 | 46.38 | 45.96 | 46.04 | 1,481,827 | -0.18(-0.38%) |
Jul 13, 2016 | 46.08 | 46.43 | 45.93 | 46.21 | 1,479,786 | +0.22(+0.48%) |
Jul 12, 2016 | 46.44 | 46.55 | 45.94 | 45.99 | 1,790,916 | -0.52(-1.11%) |
Jul 11, 2016 | 46.91 | 46.97 | 46.47 | 46.51 | 1,377,093 | -0.45(-0.95%) |
Jul 08, 2016 | 46.62 | 46.99 | 46.50 | 46.96 | 1,977,882 | +0.46(+0.99%) |
Jul 07, 2016 | 46.84 | 47.15 | 46.32 | 46.50 | 2,168,345 | -0.14(-0.31%) |
Jul 06, 2016 | 46.56 | 46.94 | 46.43 | 46.64 | 2,888,538 | -0.17(-0.37%) |
Jul 05, 2016 | 46.38 | 47.15 | 46.20 | 46.82 | 2,329,940 | +0.52(+1.13%) |