Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.44 | 49.37 | 48.26 | 49.27 | 4,184,677 | +0.94(+1.94%) |
Sep 29, 2016 | 49.01 | 49.17 | 48.24 | 48.33 | 3,037,984 | -0.69(-1.41%) |
Sep 28, 2016 | 49.24 | 49.42 | 48.52 | 49.02 | 2,999,942 | -0.11(-0.23%) |
Sep 27, 2016 | 48.50 | 49.14 | 48.21 | 49.13 | 3,381,734 | +0.63(+1.29%) |
Sep 26, 2016 | 48.69 | 48.69 | 48.37 | 48.51 | 3,448,850 | -0.28(-0.58%) |
Sep 23, 2016 | 48.91 | 49.04 | 48.62 | 48.79 | 2,703,043 | -0.11(-0.23%) |
Sep 22, 2016 | 48.50 | 49.09 | 48.45 | 48.91 | 3,350,170 | +0.54(+1.12%) |
Sep 21, 2016 | 47.93 | 48.42 | 47.76 | 48.37 | 2,625,976 | +0.44(+0.91%) |
Sep 20, 2016 | 47.98 | 48.07 | 47.85 | 47.93 | 1,818,749 | +0.27(+0.56%) |
Sep 19, 2016 | 47.98 | 48.15 | 47.62 | 47.67 | 2,564,188 | -0.18(-0.38%) |
Sep 16, 2016 | 48.19 | 48.19 | 47.65 | 47.85 | 9,162,824 | -0.20(-0.41%) |
Sep 15, 2016 | 48.04 | 48.24 | 47.55 | 48.05 | 3,516,501 | +0.16(+0.34%) |
Sep 14, 2016 | 47.76 | 48.15 | 47.69 | 47.88 | 3,741,895 | +0.22(+0.46%) |
Sep 13, 2016 | 48.05 | 48.23 | 47.54 | 47.67 | 4,096,014 | -0.79(-1.62%) |
Sep 12, 2016 | 47.54 | 48.63 | 47.43 | 48.45 | 5,994,153 | +0.72(+1.51%) |
Sep 09, 2016 | 48.53 | 48.53 | 47.72 | 47.73 | 3,349,917 | -0.97(-1.98%) |
Sep 08, 2016 | 49.29 | 49.35 | 48.59 | 48.70 | 5,824,493 | -0.60(-1.21%) |
Sep 07, 2016 | 48.73 | 49.30 | 48.68 | 49.30 | 3,976,532 | +0.71(+1.46%) |
Sep 06, 2016 | 48.70 | 48.98 | 48.46 | 48.59 | 4,177,754 | +0.03(+0.06%) |
Sep 02, 2016 | 48.63 | 48.56 | 48.56 | 48.56 | 2,350,457 | +0.14(+0.29%) |
Sep 01, 2016 | 48.45 | 48.45 | 47.95 | 48.41 | 2,845,090 | +0.01(+0.02%) |
Aug 31, 2016 | 48.06 | 48.48 | 47.82 | 48.41 | 3,638,569 | +0.33(+0.69%) |
Aug 30, 2016 | 48.01 | 48.22 | 47.71 | 48.07 | 3,038,947 | -0.01(-0.02%) |
Aug 29, 2016 | 48.08 | 48.27 | 47.76 | 48.08 | 2,502,639 | +0.00(+0.00%) |
Aug 26, 2016 | 47.99 | 48.46 | 47.81 | 48.08 | 2,857,805 | +0.27(+0.57%) |
Aug 25, 2016 | 47.95 | 48.34 | 47.70 | 47.81 | 3,081,846 | -0.15(-0.32%) |
Aug 24, 2016 | 48.56 | 48.71 | 47.89 | 47.96 | 3,444,444 | -0.59(-1.21%) |
Aug 23, 2016 | 48.68 | 48.92 | 48.53 | 48.55 | 3,714,635 | +0.02(+0.04%) |
Aug 22, 2016 | 49.26 | 49.51 | 48.41 | 48.53 | 5,592,959 | -1.24(-2.49%) |
Aug 19, 2016 | 49.31 | 49.84 | 49.31 | 49.77 | 2,865,362 | +0.24(+0.48%) |
Aug 18, 2016 | 49.64 | 49.86 | 49.34 | 49.53 | 1,945,107 | -0.01(-0.02%) |
Aug 17, 2016 | 49.54 | 49.61 | 48.96 | 49.54 | 3,196,160 | +0.20(+0.40%) |
Aug 16, 2016 | 49.41 | 49.69 | 49.20 | 49.34 | 2,847,044 | -0.27(-0.55%) |
Aug 15, 2016 | 49.41 | 49.71 | 49.33 | 49.62 | 2,407,746 | +0.38(+0.77%) |
Aug 12, 2016 | 49.19 | 49.35 | 48.97 | 49.24 | 2,090,926 | -0.09(-0.17%) |
Aug 11, 2016 | 49.15 | 49.41 | 48.91 | 49.32 | 3,227,077 | +0.25(+0.50%) |
Aug 10, 2016 | 48.09 | 49.26 | 47.94 | 49.08 | 5,369,337 | +0.83(+1.73%) |
Aug 09, 2016 | 48.15 | 48.29 | 47.97 | 48.24 | 3,871,316 | +0.12(+0.26%) |
Aug 08, 2016 | 48.33 | 48.37 | 47.81 | 48.12 | 5,462,706 | -0.27(-0.57%) |
Aug 05, 2016 | 49.01 | 49.01 | 48.33 | 48.40 | 4,457,087 | -0.30(-0.62%) |
Aug 04, 2016 | 48.81 | 49.25 | 48.49 | 48.70 | 4,771,921 | +0.19(+0.39%) |
Aug 03, 2016 | 49.40 | 49.43 | 48.05 | 48.51 | 5,727,476 | +1.41(+3.00%) |
Aug 02, 2016 | 47.57 | 47.60 | 46.69 | 47.10 | 5,805,288 | -0.64(-1.35%) |
Aug 01, 2016 | 47.81 | 48.06 | 47.71 | 47.74 | 3,922,268 | -0.07(-0.14%) |
Jul 29, 2016 | 47.35 | 47.91 | 47.33 | 47.81 | 3,700,108 | +0.39(+0.82%) |
Jul 28, 2016 | 47.22 | 47.52 | 46.96 | 47.42 | 3,011,684 | +0.20(+0.42%) |
Jul 27, 2016 | 47.29 | 47.42 | 47.01 | 47.22 | 4,149,027 | -0.07(-0.14%) |
Jul 26, 2016 | 47.36 | 47.41 | 47.06 | 47.29 | 2,726,337 | -0.07(-0.14%) |
Jul 25, 2016 | 47.54 | 47.59 | 47.10 | 47.35 | 2,167,991 | -0.26(-0.54%) |
Jul 22, 2016 | 47.52 | 47.70 | 47.24 | 47.61 | 1,380,940 | +0.11(+0.24%) |
Jul 21, 2016 | 47.56 | 47.73 | 47.37 | 47.50 | 1,817,573 | -0.10(-0.22%) |
Jul 20, 2016 | 46.91 | 47.69 | 46.85 | 47.60 | 2,671,701 | +0.83(+1.78%) |
Jul 19, 2016 | 46.89 | 47.12 | 46.42 | 46.77 | 2,434,032 | -0.33(-0.70%) |
Jul 18, 2016 | 47.07 | 47.56 | 46.97 | 47.10 | 2,910,661 | +0.04(+0.08%) |
Jul 15, 2016 | 47.44 | 47.62 | 46.91 | 47.06 | 2,205,362 | -0.28(-0.60%) |
Jul 14, 2016 | 47.00 | 47.42 | 46.77 | 47.34 | 2,764,099 | +0.75(+1.61%) |
Jul 13, 2016 | 46.48 | 46.68 | 46.36 | 46.60 | 2,717,706 | +0.30(+0.65%) |
Jul 12, 2016 | 45.97 | 46.34 | 45.68 | 46.29 | 1,925,649 | +0.55(+1.20%) |
Jul 11, 2016 | 46.02 | 46.11 | 45.73 | 45.74 | 2,123,623 | -0.20(-0.43%) |
Jul 08, 2016 | 45.32 | 46.05 | 45.17 | 45.94 | 3,010,749 | +0.77(+1.70%) |
Jul 07, 2016 | 45.56 | 45.63 | 44.96 | 45.17 | 2,468,204 | -0.38(-0.83%) |
Jul 06, 2016 | 44.72 | 45.60 | 44.53 | 45.55 | 3,643,792 | +0.56(+1.24%) |
Jul 05, 2016 | 44.69 | 45.12 | 44.37 | 44.99 | 2,803,220 | +0.05(+0.11%) |