Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.94 | 47.86 | 46.57 | 47.59 | 4,627,291 | +0.50(+1.07%) |
Sep 29, 2016 | 47.57 | 48.06 | 46.86 | 47.09 | 3,859,124 | -0.45(-0.96%) |
Sep 28, 2016 | 47.17 | 47.56 | 46.55 | 47.54 | 3,831,559 | +0.49(+1.04%) |
Sep 27, 2016 | 46.73 | 47.42 | 46.57 | 47.05 | 2,682,291 | +0.36(+0.76%) |
Sep 26, 2016 | 47.00 | 47.04 | 46.37 | 46.70 | 3,363,735 | -0.76(-1.60%) |
Sep 23, 2016 | 46.91 | 47.50 | 46.26 | 47.46 | 4,405,259 | +0.17(+0.37%) |
Sep 22, 2016 | 47.09 | 47.51 | 46.92 | 47.28 | 4,058,332 | +0.34(+0.72%) |
Sep 21, 2016 | 46.72 | 47.09 | 46.42 | 46.95 | 4,482,502 | +0.40(+0.85%) |
Sep 20, 2016 | 46.82 | 47.13 | 46.18 | 46.55 | 4,815,987 | -0.27(-0.58%) |
Sep 19, 2016 | 47.69 | 47.70 | 46.48 | 46.82 | 6,684,265 | -0.80(-1.68%) |
Sep 16, 2016 | 47.58 | 47.90 | 47.38 | 47.62 | 5,009,385 | -0.10(-0.21%) |
Sep 15, 2016 | 47.55 | 47.83 | 47.19 | 47.72 | 6,553,016 | +0.10(+0.21%) |
Sep 14, 2016 | 46.94 | 47.65 | 46.64 | 47.62 | 9,705,751 | +1.45(+3.13%) |
Sep 13, 2016 | 46.10 | 46.69 | 45.64 | 46.18 | 5,697,548 | -0.29(-0.62%) |
Sep 12, 2016 | 44.92 | 46.67 | 44.79 | 46.46 | 6,935,127 | +1.02(+2.25%) |
Sep 09, 2016 | 45.33 | 45.88 | 45.18 | 45.44 | 6,719,912 | -0.03(-0.07%) |
Sep 08, 2016 | 45.65 | 45.73 | 45.34 | 45.47 | 4,717,459 | +0.51(+1.14%) |
Sep 07, 2016 | 44.83 | 45.30 | 44.79 | 44.96 | 4,749,797 | +0.26(+0.58%) |
Sep 06, 2016 | 44.16 | 44.72 | 44.10 | 44.70 | 4,979,849 | +0.65(+1.48%) |
Sep 02, 2016 | 44.01 | 44.04 | 44.04 | 44.04 | 7,837,394 | +0.10(+0.22%) |
Sep 01, 2016 | 42.44 | 44.09 | 42.37 | 43.95 | 12,767,325 | +2.94(+7.17%) |
Aug 31, 2016 | 41.46 | 41.55 | 40.90 | 41.01 | 3,661,229 | -0.61(-1.47%) |
Aug 30, 2016 | 41.73 | 41.74 | 41.40 | 41.62 | 2,776,825 | +0.05(+0.12%) |
Aug 29, 2016 | 41.18 | 41.73 | 40.87 | 41.57 | 3,344,088 | +0.47(+1.13%) |
Aug 26, 2016 | 41.48 | 41.61 | 40.75 | 41.10 | 4,157,765 | -0.35(-0.85%) |
Aug 25, 2016 | 41.00 | 41.85 | 40.94 | 41.46 | 4,431,875 | +0.33(+0.79%) |
Aug 24, 2016 | 42.65 | 42.80 | 40.97 | 41.13 | 7,034,712 | -1.52(-3.56%) |
Aug 23, 2016 | 43.07 | 43.29 | 42.62 | 42.65 | 4,121,945 | -0.29(-0.68%) |
Aug 22, 2016 | 42.64 | 42.99 | 42.40 | 42.94 | 4,083,280 | +0.30(+0.71%) |
Aug 19, 2016 | 42.24 | 42.78 | 41.89 | 42.64 | 6,097,700 | +0.07(+0.17%) |
Aug 18, 2016 | 42.85 | 43.03 | 42.51 | 42.57 | 4,100,471 | -0.30(-0.70%) |
Aug 17, 2016 | 42.91 | 43.00 | 42.50 | 42.87 | 2,637,456 | +0.11(+0.25%) |
Aug 16, 2016 | 42.88 | 42.95 | 42.52 | 42.76 | 2,376,032 | -0.16(-0.38%) |
Aug 15, 2016 | 42.62 | 43.16 | 42.60 | 42.93 | 3,579,289 | +0.62(+1.47%) |
Aug 12, 2016 | 42.48 | 42.61 | 42.16 | 42.31 | 2,854,911 | -0.23(-0.54%) |
Aug 11, 2016 | 42.35 | 42.93 | 42.25 | 42.53 | 3,684,143 | +0.29(+0.70%) |
Aug 10, 2016 | 42.46 | 42.78 | 41.93 | 42.24 | 4,000,162 | -0.10(-0.23%) |
Aug 09, 2016 | 41.65 | 42.35 | 41.36 | 42.34 | 6,845,397 | +0.72(+1.73%) |
Aug 08, 2016 | 41.02 | 41.64 | 40.94 | 41.62 | 5,730,997 | +0.89(+2.19%) |
Aug 05, 2016 | 41.15 | 41.38 | 40.64 | 40.73 | 3,916,507 | -0.26(-0.64%) |
Aug 04, 2016 | 41.03 | 41.63 | 40.67 | 40.99 | 4,013,869 | +0.18(+0.44%) |
Aug 03, 2016 | 40.43 | 40.91 | 40.09 | 40.81 | 2,815,201 | +0.16(+0.38%) |
Aug 02, 2016 | 41.00 | 41.03 | 40.43 | 40.66 | 3,711,254 | -0.38(-0.92%) |
Aug 01, 2016 | 41.26 | 41.44 | 40.56 | 41.03 | 3,647,385 | -0.33(-0.81%) |
Jul 29, 2016 | 40.54 | 41.84 | 40.40 | 41.37 | 6,035,943 | -0.10(-0.24%) |
Jul 28, 2016 | 40.84 | 41.62 | 40.73 | 41.46 | 4,366,827 | +0.47(+1.16%) |
Jul 27, 2016 | 41.12 | 41.49 | 40.36 | 40.99 | 5,701,987 | -0.35(-0.85%) |
Jul 26, 2016 | 40.24 | 41.57 | 40.24 | 41.34 | 12,661,935 | +2.30(+5.90%) |
Jul 25, 2016 | 38.86 | 39.61 | 38.85 | 39.04 | 7,401,316 | +0.39(+1.01%) |
Jul 22, 2016 | 38.15 | 38.77 | 38.12 | 38.65 | 5,442,562 | +0.50(+1.31%) |
Jul 21, 2016 | 38.35 | 38.64 | 37.95 | 38.15 | 2,426,864 | -0.20(-0.53%) |
Jul 20, 2016 | 37.91 | 38.38 | 37.77 | 38.35 | 3,351,716 | +0.51(+1.34%) |
Jul 19, 2016 | 38.03 | 38.12 | 37.52 | 37.85 | 4,408,247 | -0.49(-1.28%) |
Jul 18, 2016 | 38.06 | 38.47 | 37.47 | 38.34 | 5,336,866 | +0.62(+1.65%) |
Jul 15, 2016 | 37.61 | 38.06 | 37.42 | 37.72 | 3,106,675 | +0.14(+0.37%) |
Jul 14, 2016 | 37.64 | 37.68 | 37.17 | 37.58 | 3,482,890 | +0.15(+0.39%) |
Jul 13, 2016 | 37.94 | 37.95 | 37.07 | 37.43 | 4,655,409 | -0.57(-1.50%) |
Jul 12, 2016 | 37.91 | 38.22 | 37.73 | 38.00 | 6,632,701 | +0.50(+1.33%) |
Jul 11, 2016 | 36.75 | 38.00 | 36.55 | 37.50 | 8,090,468 | +1.46(+4.06%) |
Jul 08, 2016 | 35.89 | 36.24 | 35.58 | 36.04 | 3,623,876 | +0.47(+1.31%) |
Jul 07, 2016 | 35.67 | 36.10 | 35.26 | 35.58 | 3,055,377 | -0.03(-0.09%) |
Jul 06, 2016 | 34.73 | 35.64 | 34.54 | 35.61 | 4,673,696 | +0.65(+1.87%) |
Jul 05, 2016 | 35.44 | 35.44 | 34.77 | 34.95 | 3,621,446 | -0.74(-2.08%) |