Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.44 | 44.82 | 43.86 | 44.10 | 13,850,993 | -0.27(-0.60%) |
Sep 29, 2016 | 46.80 | 46.85 | 44.17 | 44.37 | 21,550,364 | -2.29(-4.91%) |
Sep 28, 2016 | 47.62 | 47.79 | 46.47 | 46.66 | 9,543,422 | -0.76(-1.60%) |
Sep 27, 2016 | 47.99 | 48.47 | 47.26 | 47.42 | 6,350,998 | -0.77(-1.59%) |
Sep 26, 2016 | 48.99 | 49.03 | 48.04 | 48.19 | 4,425,677 | -1.15(-2.33%) |
Sep 23, 2016 | 48.90 | 49.38 | 48.74 | 49.34 | 3,262,783 | +0.23(+0.47%) |
Sep 22, 2016 | 48.55 | 49.32 | 48.50 | 49.11 | 3,098,381 | +0.72(+1.49%) |
Sep 21, 2016 | 48.24 | 48.61 | 47.97 | 48.39 | 3,496,350 | +0.12(+0.24%) |
Sep 20, 2016 | 48.75 | 48.78 | 48.27 | 48.27 | 3,589,403 | -0.33(-0.67%) |
Sep 19, 2016 | 49.38 | 49.47 | 48.48 | 48.60 | 3,753,775 | -1.00(-2.01%) |
Sep 16, 2016 | 49.74 | 49.85 | 49.32 | 49.60 | 4,851,806 | -0.15(-0.31%) |
Sep 15, 2016 | 49.86 | 50.11 | 49.27 | 49.75 | 3,722,662 | -0.05(-0.10%) |
Sep 14, 2016 | 49.66 | 50.48 | 49.48 | 49.80 | 5,871,805 | +0.39(+0.80%) |
Sep 13, 2016 | 49.24 | 49.54 | 48.74 | 49.40 | 3,670,195 | -0.02(-0.04%) |
Sep 12, 2016 | 48.12 | 49.63 | 48.07 | 49.42 | 4,840,760 | +1.29(+2.69%) |
Sep 09, 2016 | 48.64 | 48.77 | 48.08 | 48.13 | 6,099,339 | -0.80(-1.63%) |
Sep 08, 2016 | 49.22 | 49.64 | 48.82 | 48.92 | 5,038,953 | -0.24(-0.49%) |
Sep 07, 2016 | 48.99 | 49.32 | 48.57 | 49.16 | 5,985,898 | -0.04(-0.08%) |
Sep 06, 2016 | 49.14 | 49.65 | 48.92 | 49.20 | 7,572,691 | +0.11(+0.21%) |
Sep 02, 2016 | 49.79 | 49.10 | 49.10 | 49.10 | 5,927,875 | +0.31(+0.63%) |
Sep 01, 2016 | 48.10 | 49.09 | 48.07 | 48.79 | 7,587,222 | +0.49(+1.01%) |
Aug 31, 2016 | 48.52 | 48.52 | 48.09 | 48.30 | 6,833,137 | -0.16(-0.34%) |
Aug 30, 2016 | 48.50 | 48.84 | 48.29 | 48.46 | 6,120,971 | -0.18(-0.37%) |
Aug 29, 2016 | 49.26 | 49.36 | 48.33 | 48.65 | 6,490,039 | -0.77(-1.55%) |
Aug 26, 2016 | 49.22 | 49.82 | 49.02 | 49.41 | 5,629,119 | +0.34(+0.68%) |
Aug 25, 2016 | 49.30 | 50.12 | 48.99 | 49.08 | 11,121,262 | -0.41(-0.83%) |
Aug 24, 2016 | 51.31 | 51.73 | 47.80 | 49.49 | 16,838,074 | -1.50(-2.95%) |
Aug 23, 2016 | 51.23 | 51.60 | 50.91 | 51.00 | 3,585,912 | -0.27(-0.52%) |
Aug 22, 2016 | 50.93 | 51.55 | 50.87 | 51.26 | 3,588,784 | +0.47(+0.92%) |
Aug 19, 2016 | 51.11 | 51.37 | 50.68 | 50.79 | 3,701,522 | -0.06(-0.11%) |
Aug 18, 2016 | 51.08 | 51.42 | 50.60 | 50.85 | 4,867,315 | +0.30(+0.59%) |
Aug 17, 2016 | 51.05 | 51.26 | 50.14 | 50.55 | 6,977,140 | -0.68(-1.32%) |
Aug 16, 2016 | 51.85 | 52.22 | 51.08 | 51.23 | 8,479,080 | -0.71(-1.38%) |
Aug 15, 2016 | 51.68 | 52.75 | 51.33 | 51.94 | 8,486,374 | +0.65(+1.26%) |
Aug 12, 2016 | 50.60 | 51.46 | 50.49 | 51.30 | 7,317,868 | +0.42(+0.82%) |
Aug 11, 2016 | 50.50 | 50.97 | 50.33 | 50.88 | 6,152,583 | +0.77(+1.54%) |
Aug 10, 2016 | 50.68 | 50.94 | 49.67 | 50.11 | 7,489,640 | -0.80(-1.57%) |
Aug 09, 2016 | 51.03 | 51.58 | 50.79 | 50.91 | 5,856,540 | +0.19(+0.38%) |
Aug 08, 2016 | 51.45 | 51.65 | 50.41 | 50.72 | 8,221,057 | -0.91(-1.77%) |
Aug 05, 2016 | 52.57 | 52.81 | 51.47 | 51.63 | 6,911,137 | -1.18(-2.24%) |
Aug 04, 2016 | 51.13 | 53.14 | 50.96 | 52.81 | 9,478,291 | +1.79(+3.51%) |
Aug 03, 2016 | 50.14 | 51.33 | 50.04 | 51.02 | 5,274,016 | +0.58(+1.15%) |
Aug 02, 2016 | 50.85 | 51.03 | 50.38 | 50.44 | 5,719,662 | -0.62(-1.21%) |
Aug 01, 2016 | 50.93 | 51.46 | 50.89 | 51.06 | 4,491,097 | +0.10(+0.21%) |
Jul 29, 2016 | 52.18 | 52.22 | 50.79 | 50.95 | 6,401,113 | -1.23(-2.35%) |
Jul 28, 2016 | 52.54 | 52.84 | 51.98 | 52.18 | 8,782,866 | -0.35(-0.67%) |
Jul 27, 2016 | 51.90 | 52.60 | 51.70 | 52.54 | 5,471,335 | +0.81(+1.57%) |
Jul 26, 2016 | 51.68 | 52.11 | 51.46 | 51.73 | 4,645,115 | -0.02(-0.04%) |
Jul 25, 2016 | 51.91 | 52.15 | 51.46 | 51.74 | 2,861,937 | -0.38(-0.73%) |
Jul 22, 2016 | 52.16 | 52.34 | 51.75 | 52.13 | 3,653,603 | +0.10(+0.18%) |
Jul 21, 2016 | 52.49 | 52.85 | 51.98 | 52.03 | 3,522,217 | -0.31(-0.60%) |
Jul 20, 2016 | 51.35 | 52.38 | 51.35 | 52.34 | 5,282,189 | +1.30(+2.54%) |
Jul 19, 2016 | 51.59 | 52.08 | 50.96 | 51.05 | 4,443,470 | -0.48(-0.92%) |
Jul 18, 2016 | 51.86 | 52.27 | 51.27 | 51.53 | 5,045,556 | -0.10(-0.20%) |
Jul 15, 2016 | 51.72 | 52.14 | 51.30 | 51.63 | 6,725,761 | -0.73(-1.40%) |
Jul 14, 2016 | 52.21 | 52.45 | 51.83 | 52.36 | 6,543,178 | +0.50(+0.95%) |
Jul 13, 2016 | 52.68 | 53.75 | 51.22 | 51.87 | 17,592,728 | +1.90(+3.81%) |
Jul 12, 2016 | 48.81 | 50.40 | 48.41 | 49.96 | 9,386,276 | +1.46(+3.00%) |
Jul 11, 2016 | 48.54 | 49.17 | 48.25 | 48.51 | 5,484,739 | +0.04(+0.08%) |
Jul 08, 2016 | 48.48 | 48.67 | 48.12 | 48.47 | 5,093,227 | +0.35(+0.73%) |
Jul 07, 2016 | 47.95 | 48.07 | 47.69 | 48.12 | 6,083,840 | +0.20(+0.42%) |
Jul 06, 2016 | 47.24 | 48.09 | 46.92 | 47.92 | 4,960,297 | +0.32(+0.68%) |
Jul 05, 2016 | 47.44 | 47.73 | 47.00 | 47.59 | 3,833,201 | -0.08(-0.16%) |