Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.27 | 48.82 | 48.03 | 48.38 | 1,802,500 | +0.69(+1.44%) |
Sep 29, 2016 | 46.61 | 48.02 | 46.34 | 47.69 | 2,088,424 | +1.23(+2.65%) |
Sep 28, 2016 | 45.84 | 46.54 | 44.94 | 46.46 | 1,351,990 | +0.88(+1.92%) |
Sep 27, 2016 | 44.56 | 45.62 | 44.32 | 45.58 | 1,025,124 | +0.74(+1.65%) |
Sep 26, 2016 | 45.44 | 45.67 | 44.80 | 44.84 | 767,863 | -0.64(-1.41%) |
Sep 23, 2016 | 45.74 | 46.96 | 45.38 | 45.48 | 2,014,422 | -0.33(-0.73%) |
Sep 22, 2016 | 46.14 | 46.21 | 45.19 | 45.82 | 1,649,124 | +0.26(+0.58%) |
Sep 21, 2016 | 45.02 | 45.66 | 44.29 | 45.56 | 2,052,029 | +0.96(+2.15%) |
Sep 20, 2016 | 45.85 | 46.00 | 44.53 | 44.60 | 1,184,211 | -1.14(-2.49%) |
Sep 19, 2016 | 45.84 | 46.29 | 45.40 | 45.74 | 744,132 | +0.34(+0.76%) |
Sep 16, 2016 | 44.56 | 45.59 | 44.51 | 45.39 | 1,242,158 | +0.07(+0.16%) |
Sep 15, 2016 | 44.26 | 45.61 | 44.26 | 45.32 | 1,472,595 | +1.24(+2.81%) |
Sep 14, 2016 | 44.18 | 44.50 | 43.52 | 44.08 | 1,027,324 | +0.01(+0.02%) |
Sep 13, 2016 | 45.05 | 45.30 | 43.68 | 44.07 | 1,185,751 | -1.54(-3.37%) |
Sep 12, 2016 | 45.41 | 45.90 | 44.63 | 45.61 | 1,048,912 | -0.08(-0.18%) |
Sep 09, 2016 | 45.98 | 47.13 | 45.61 | 45.69 | 1,403,962 | -1.28(-2.73%) |
Sep 08, 2016 | 47.24 | 47.86 | 46.82 | 46.98 | 1,350,190 | -0.16(-0.35%) |
Sep 07, 2016 | 47.35 | 47.63 | 46.58 | 47.14 | 1,221,310 | -0.39(-0.82%) |
Sep 06, 2016 | 47.72 | 47.88 | 46.81 | 47.53 | 1,045,234 | -0.03(-0.06%) |
Sep 02, 2016 | 47.00 | 47.56 | 47.56 | 47.56 | 1,122,890 | +0.90(+1.94%) |
Sep 01, 2016 | 46.94 | 47.16 | 46.03 | 46.65 | 881,235 | -0.21(-0.44%) |
Aug 31, 2016 | 46.96 | 47.88 | 46.54 | 46.86 | 923,284 | -0.32(-0.67%) |
Aug 30, 2016 | 46.35 | 47.29 | 46.09 | 47.18 | 1,287,984 | +0.98(+2.13%) |
Aug 29, 2016 | 45.91 | 46.48 | 45.18 | 46.19 | 857,415 | +0.03(+0.06%) |
Aug 26, 2016 | 46.72 | 47.21 | 45.79 | 46.17 | 1,001,911 | -0.27(-0.58%) |
Aug 25, 2016 | 45.64 | 46.45 | 45.64 | 46.44 | 977,376 | +0.78(+1.72%) |
Aug 24, 2016 | 46.79 | 46.85 | 45.41 | 45.65 | 1,197,388 | -1.18(-2.52%) |
Aug 23, 2016 | 46.64 | 48.32 | 46.45 | 46.83 | 1,760,457 | +1.21(+2.65%) |
Aug 22, 2016 | 45.50 | 45.74 | 45.13 | 45.63 | 1,010,458 | -0.24(-0.53%) |
Aug 19, 2016 | 44.67 | 46.01 | 44.61 | 45.87 | 847,839 | +1.09(+2.43%) |
Aug 18, 2016 | 43.57 | 44.79 | 43.41 | 44.78 | 900,907 | +1.37(+3.15%) |
Aug 17, 2016 | 43.70 | 43.99 | 42.84 | 43.41 | 1,163,762 | -0.50(-1.15%) |
Aug 16, 2016 | 44.74 | 44.76 | 43.90 | 43.91 | 932,617 | -0.62(-1.40%) |
Aug 15, 2016 | 43.95 | 44.68 | 43.83 | 44.54 | 990,707 | +0.91(+2.09%) |
Aug 12, 2016 | 43.90 | 44.69 | 43.42 | 43.63 | 1,090,415 | -0.42(-0.96%) |
Aug 11, 2016 | 43.03 | 44.18 | 42.94 | 44.05 | 2,579,657 | +1.23(+2.86%) |
Aug 10, 2016 | 43.16 | 43.45 | 42.58 | 42.82 | 1,512,493 | -0.25(-0.59%) |
Aug 09, 2016 | 43.37 | 43.57 | 42.56 | 43.08 | 1,465,133 | -0.15(-0.35%) |
Aug 08, 2016 | 41.84 | 43.32 | 41.76 | 43.23 | 985,265 | +1.51(+3.63%) |
Aug 05, 2016 | 41.49 | 42.12 | 41.24 | 41.72 | 1,021,369 | +0.46(+1.11%) |
Aug 04, 2016 | 40.69 | 41.57 | 40.40 | 41.26 | 953,705 | +0.40(+0.97%) |
Aug 03, 2016 | 39.42 | 40.92 | 39.20 | 40.86 | 662,110 | +1.29(+3.26%) |
Aug 02, 2016 | 40.59 | 40.79 | 39.32 | 39.57 | 835,167 | -0.96(-2.38%) |
Aug 01, 2016 | 41.04 | 41.20 | 40.17 | 40.54 | 966,965 | -0.68(-1.64%) |
Jul 29, 2016 | 41.79 | 41.79 | 39.72 | 41.21 | 1,493,253 | -0.82(-1.95%) |
Jul 28, 2016 | 41.33 | 42.13 | 41.05 | 42.03 | 1,220,984 | +0.79(+1.92%) |
Jul 27, 2016 | 41.30 | 41.50 | 40.79 | 41.24 | 799,965 | +0.02(+0.04%) |
Jul 26, 2016 | 41.01 | 41.52 | 40.55 | 41.22 | 704,365 | +0.29(+0.70%) |
Jul 25, 2016 | 40.65 | 40.95 | 40.23 | 40.93 | 823,070 | +0.06(+0.15%) |
Jul 22, 2016 | 40.63 | 41.30 | 40.42 | 40.87 | 1,594,807 | -1.12(-2.66%) |
Jul 21, 2016 | 41.75 | 43.09 | 41.75 | 41.99 | 1,348,516 | +0.09(+0.22%) |
Jul 20, 2016 | 40.54 | 41.92 | 40.37 | 41.90 | 965,378 | +1.28(+3.15%) |
Jul 19, 2016 | 40.52 | 40.64 | 40.22 | 40.62 | 463,958 | -0.07(-0.18%) |
Jul 18, 2016 | 40.44 | 40.76 | 39.90 | 40.69 | 859,040 | -0.13(-0.31%) |
Jul 15, 2016 | 40.96 | 41.03 | 40.62 | 40.81 | 901,568 | -0.08(-0.20%) |
Jul 14, 2016 | 41.02 | 41.17 | 40.56 | 40.90 | 834,110 | +0.22(+0.53%) |
Jul 13, 2016 | 40.29 | 40.72 | 40.14 | 40.68 | 1,033,627 | +0.45(+1.12%) |
Jul 12, 2016 | 39.84 | 40.47 | 39.74 | 40.23 | 870,701 | +0.91(+2.31%) |
Jul 11, 2016 | 39.43 | 39.98 | 39.08 | 39.32 | 1,073,044 | +0.14(+0.34%) |
Jul 08, 2016 | 38.35 | 39.40 | 37.69 | 39.18 | 695,074 | +1.50(+3.97%) |
Jul 07, 2016 | 37.44 | 38.01 | 37.08 | 37.69 | 988,948 | +0.56(+1.50%) |
Jul 06, 2016 | 36.63 | 37.20 | 36.26 | 37.13 | 1,093,466 | -0.23(-0.60%) |
Jul 05, 2016 | 38.47 | 38.76 | 36.87 | 37.35 | 1,119,730 | -1.70(-4.36%) |