Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 52.06 | 53.33 | 52.06 | 53.11 | 5,235,063 | +1.08(+2.08%) |
Sep 29, 2016 | 51.39 | 52.48 | 51.22 | 52.03 | 5,565,897 | +0.51(+0.98%) |
Sep 28, 2016 | 50.76 | 51.60 | 50.66 | 51.52 | 3,816,204 | +0.89(+1.75%) |
Sep 27, 2016 | 50.00 | 50.65 | 49.85 | 50.63 | 2,670,156 | +0.69(+1.37%) |
Sep 26, 2016 | 49.99 | 50.24 | 49.62 | 49.95 | 3,216,126 | -0.46(-0.91%) |
Sep 23, 2016 | 51.08 | 51.39 | 50.32 | 50.41 | 3,272,088 | -0.45(-0.89%) |
Sep 22, 2016 | 50.22 | 51.08 | 50.15 | 50.86 | 3,731,088 | +0.99(+1.98%) |
Sep 21, 2016 | 49.95 | 50.00 | 49.37 | 49.87 | 3,940,728 | -0.15(-0.30%) |
Sep 20, 2016 | 50.33 | 50.66 | 50.01 | 50.02 | 2,845,641 | -0.22(-0.44%) |
Sep 19, 2016 | 50.00 | 50.66 | 49.81 | 50.25 | 3,240,078 | +0.55(+1.10%) |
Sep 16, 2016 | 49.05 | 49.95 | 49.00 | 49.70 | 5,797,677 | +0.20(+0.41%) |
Sep 15, 2016 | 49.57 | 50.29 | 49.41 | 49.50 | 4,274,478 | +0.05(+0.11%) |
Sep 14, 2016 | 48.89 | 50.16 | 48.80 | 49.44 | 6,193,275 | +0.42(+0.86%) |
Sep 13, 2016 | 49.02 | 49.62 | 48.32 | 49.02 | 4,610,763 | -0.03(-0.06%) |
Sep 12, 2016 | 47.96 | 49.16 | 47.51 | 49.05 | 4,757,049 | +0.91(+1.90%) |
Sep 09, 2016 | 48.69 | 49.49 | 48.11 | 48.14 | 4,280,007 | -0.86(-1.75%) |
Sep 08, 2016 | 49.00 | 49.47 | 48.84 | 48.99 | 4,760,670 | -0.12(-0.24%) |
Sep 07, 2016 | 48.33 | 49.59 | 48.33 | 49.11 | 5,493,801 | +0.79(+1.63%) |
Sep 06, 2016 | 48.39 | 49.24 | 48.13 | 48.32 | 4,864,986 | -0.07(-0.14%) |
Sep 02, 2016 | 46.96 | 48.39 | 48.39 | 48.39 | 8,468,400 | +1.51(+3.21%) |
Sep 01, 2016 | 44.42 | 47.11 | 44.42 | 46.89 | 14,732,796 | +2.50(+5.62%) |
Aug 31, 2016 | 44.97 | 45.25 | 43.38 | 44.39 | 24,791,870 | -3.43(-7.17%) |
Aug 30, 2016 | 47.21 | 48.08 | 47.00 | 47.82 | 10,342,197 | +0.65(+1.39%) |
Aug 29, 2016 | 47.07 | 47.48 | 46.49 | 47.16 | 3,418,407 | +0.27(+0.58%) |
Aug 26, 2016 | 46.71 | 47.12 | 46.20 | 46.89 | 3,556,653 | +0.10(+0.21%) |
Aug 25, 2016 | 46.95 | 47.47 | 46.55 | 46.80 | 3,943,824 | +0.01(+0.01%) |
Aug 24, 2016 | 47.34 | 47.75 | 46.67 | 46.79 | 4,840,719 | -0.58(-1.22%) |
Aug 23, 2016 | 46.57 | 47.77 | 46.27 | 47.37 | 6,130,332 | +1.52(+3.32%) |
Aug 22, 2016 | 45.87 | 46.13 | 45.29 | 45.85 | 2,931,960 | +0.27(+0.59%) |
Aug 19, 2016 | 45.40 | 45.70 | 44.68 | 45.58 | 3,039,333 | -0.12(-0.26%) |
Aug 18, 2016 | 45.35 | 45.90 | 44.60 | 45.70 | 2,940,684 | +0.33(+0.73%) |
Aug 17, 2016 | 45.77 | 46.37 | 44.54 | 45.37 | 5,335,785 | +0.17(+0.37%) |
Aug 16, 2016 | 43.75 | 45.77 | 43.75 | 45.20 | 6,947,265 | +1.53(+3.51%) |
Aug 15, 2016 | 42.39 | 43.73 | 42.17 | 43.67 | 4,176,090 | +1.27(+3.00%) |
Aug 12, 2016 | 41.82 | 42.70 | 41.70 | 42.39 | 3,194,493 | +0.57(+1.36%) |
Aug 11, 2016 | 41.83 | 42.19 | 41.67 | 41.82 | 2,859,753 | +0.13(+0.32%) |
Aug 10, 2016 | 42.66 | 42.78 | 41.58 | 41.69 | 6,241,599 | -1.92(-4.41%) |
Aug 09, 2016 | 42.76 | 43.68 | 42.68 | 43.61 | 3,590,595 | +0.81(+1.90%) |
Aug 08, 2016 | 44.00 | 44.00 | 42.78 | 42.80 | 2,355,723 | -1.13(-2.56%) |
Aug 05, 2016 | 43.44 | 43.97 | 42.88 | 43.93 | 3,539,952 | +0.11(+0.26%) |
Aug 04, 2016 | 43.33 | 44.04 | 43.29 | 43.81 | 3,575,247 | +0.61(+1.41%) |
Aug 03, 2016 | 42.81 | 43.31 | 42.59 | 43.20 | 2,020,245 | +0.41(+0.95%) |
Aug 02, 2016 | 42.80 | 43.09 | 41.82 | 42.80 | 3,763,176 | -0.03(-0.07%) |
Aug 01, 2016 | 43.62 | 43.83 | 42.54 | 42.83 | 3,165,918 | -0.80(-1.84%) |
Jul 29, 2016 | 43.41 | 44.03 | 43.00 | 43.63 | 4,930,695 | -0.59(-1.34%) |
Jul 28, 2016 | 44.08 | 44.48 | 43.54 | 44.22 | 2,770,353 | +0.53(+1.22%) |
Jul 27, 2016 | 44.58 | 44.90 | 43.56 | 43.69 | 2,894,016 | -0.63(-1.42%) |
Jul 26, 2016 | 43.41 | 44.47 | 43.22 | 44.32 | 5,266,101 | +0.48(+1.09%) |
Jul 25, 2016 | 43.17 | 44.32 | 43.01 | 43.84 | 3,827,460 | +0.68(+1.57%) |
Jul 22, 2016 | 43.10 | 43.38 | 42.41 | 43.16 | 2,945,610 | +0.96(+2.28%) |
Jul 21, 2016 | 43.07 | 43.40 | 41.92 | 42.20 | 3,827,466 | -0.97(-2.25%) |
Jul 20, 2016 | 42.21 | 43.56 | 42.06 | 43.17 | 4,678,914 | +1.35(+3.23%) |
Jul 19, 2016 | 41.68 | 42.37 | 41.35 | 41.82 | 3,144,834 | +0.48(+1.15%) |
Jul 18, 2016 | 41.33 | 41.66 | 41.14 | 41.34 | 2,584,092 | +0.12(+0.29%) |
Jul 15, 2016 | 41.64 | 41.84 | 41.03 | 41.22 | 2,742,507 | -0.32(-0.77%) |
Jul 14, 2016 | 42.85 | 43.20 | 41.33 | 41.54 | 4,077,999 | -0.90(-2.13%) |
Jul 13, 2016 | 42.32 | 42.82 | 42.28 | 42.45 | 2,698,011 | +0.15(+0.35%) |
Jul 12, 2016 | 42.47 | 42.83 | 41.58 | 42.30 | 4,724,865 | -0.38(-0.88%) |
Jul 11, 2016 | 42.07 | 42.90 | 42.04 | 42.67 | 5,071,203 | +0.69(+1.65%) |
Jul 08, 2016 | 40.77 | 42.15 | 40.54 | 41.98 | 4,579,698 | +1.44(+3.54%) |
Jul 07, 2016 | 40.07 | 40.86 | 39.90 | 40.54 | 2,895,615 | +0.55(+1.38%) |
Jul 06, 2016 | 39.34 | 40.32 | 39.01 | 39.99 | 2,898,006 | +0.36(+0.92%) |
Jul 05, 2016 | 40.02 | 40.20 | 39.27 | 39.63 | 3,744,342 | -0.73(-1.81%) |