Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.62 | 48.02 | 47.32 | 47.83 | 1,219,533 | +0.62(+1.32%) |
Sep 29, 2016 | 47.17 | 47.42 | 46.95 | 47.21 | 1,057,394 | +0.07(+0.14%) |
Sep 28, 2016 | 46.91 | 47.16 | 46.76 | 47.14 | 1,716,656 | +0.34(+0.72%) |
Sep 27, 2016 | 46.40 | 46.91 | 46.20 | 46.80 | 1,256,902 | +0.20(+0.44%) |
Sep 26, 2016 | 46.66 | 46.83 | 46.44 | 46.60 | 917,195 | -0.29(-0.61%) |
Sep 23, 2016 | 47.29 | 47.38 | 46.80 | 46.88 | 994,501 | -0.60(-1.26%) |
Sep 22, 2016 | 47.54 | 47.71 | 47.42 | 47.48 | 1,702,901 | +0.47(+1.00%) |
Sep 21, 2016 | 46.22 | 47.07 | 46.17 | 47.02 | 1,610,780 | +1.09(+2.37%) |
Sep 20, 2016 | 46.25 | 46.53 | 45.82 | 45.93 | 1,220,326 | -0.09(-0.21%) |
Sep 19, 2016 | 45.97 | 46.23 | 45.92 | 46.02 | 1,546,415 | +0.19(+0.41%) |
Sep 16, 2016 | 45.55 | 46.02 | 45.27 | 45.83 | 1,073,765 | +0.04(+0.08%) |
Sep 15, 2016 | 44.78 | 45.85 | 44.78 | 45.79 | 1,404,509 | +0.96(+2.14%) |
Sep 14, 2016 | 44.75 | 45.27 | 44.69 | 44.84 | 1,161,531 | -0.07(-0.15%) |
Sep 13, 2016 | 45.38 | 45.74 | 44.88 | 44.90 | 1,121,967 | -1.05(-2.28%) |
Sep 12, 2016 | 45.20 | 46.33 | 45.02 | 45.95 | 1,586,490 | +0.48(+1.05%) |
Sep 09, 2016 | 46.72 | 46.76 | 45.47 | 45.47 | 1,533,062 | -1.92(-4.06%) |
Sep 08, 2016 | 47.56 | 47.61 | 47.07 | 47.40 | 559,994 | -0.18(-0.37%) |
Sep 07, 2016 | 47.72 | 48.07 | 47.50 | 47.57 | 1,021,460 | +0.20(+0.42%) |
Sep 06, 2016 | 47.58 | 47.62 | 47.31 | 47.37 | 947,302 | -0.01(-0.03%) |
Sep 02, 2016 | 47.14 | 47.39 | 47.39 | 47.39 | 1,239,683 | +0.57(+1.22%) |
Sep 01, 2016 | 46.47 | 46.81 | 46.31 | 46.81 | 880,860 | +0.26(+0.56%) |
Aug 31, 2016 | 46.79 | 46.85 | 46.32 | 46.55 | 956,335 | -0.45(-0.96%) |
Aug 30, 2016 | 47.16 | 47.44 | 46.90 | 47.00 | 663,482 | -0.33(-0.69%) |
Aug 29, 2016 | 47.04 | 47.58 | 46.95 | 47.33 | 1,103,487 | +0.20(+0.43%) |
Aug 26, 2016 | 47.20 | 47.63 | 46.79 | 47.13 | 1,112,134 | +0.10(+0.22%) |
Aug 25, 2016 | 46.88 | 47.17 | 46.70 | 47.02 | 730,207 | +0.00(+0.00%) |
Aug 24, 2016 | 47.02 | 47.41 | 46.97 | 47.02 | 693,229 | -0.14(-0.31%) |
Aug 23, 2016 | 47.25 | 47.34 | 46.86 | 47.17 | 705,144 | +0.17(+0.37%) |
Aug 22, 2016 | 46.59 | 47.13 | 46.57 | 47.00 | 700,534 | +0.08(+0.17%) |
Aug 19, 2016 | 46.63 | 47.04 | 46.50 | 46.92 | 1,000,076 | +0.05(+0.11%) |
Aug 18, 2016 | 46.54 | 47.04 | 46.52 | 46.86 | 809,652 | +0.36(+0.78%) |
Aug 17, 2016 | 45.87 | 46.64 | 45.75 | 46.50 | 890,826 | +0.58(+1.26%) |
Aug 16, 2016 | 45.89 | 46.12 | 45.76 | 45.92 | 832,060 | +0.06(+0.13%) |
Aug 15, 2016 | 45.74 | 46.20 | 45.71 | 45.87 | 717,381 | +0.20(+0.43%) |
Aug 12, 2016 | 45.88 | 45.99 | 45.47 | 45.67 | 857,423 | -0.32(-0.69%) |
Aug 11, 2016 | 45.93 | 46.18 | 45.54 | 45.99 | 848,579 | +0.60(+1.32%) |
Aug 10, 2016 | 45.69 | 45.87 | 45.21 | 45.39 | 1,182,715 | -0.03(-0.06%) |
Aug 09, 2016 | 45.22 | 45.84 | 45.22 | 45.42 | 1,235,799 | +0.33(+0.72%) |
Aug 08, 2016 | 44.95 | 45.21 | 44.85 | 45.09 | 1,064,564 | +0.25(+0.55%) |
Aug 05, 2016 | 44.61 | 45.03 | 44.55 | 44.85 | 1,248,390 | +0.11(+0.24%) |
Aug 04, 2016 | 44.92 | 45.00 | 44.45 | 44.74 | 1,052,924 | -0.33(-0.74%) |
Aug 03, 2016 | 44.79 | 45.36 | 44.67 | 45.07 | 1,357,158 | +0.32(+0.71%) |
Aug 02, 2016 | 46.16 | 46.52 | 44.67 | 44.75 | 1,820,420 | -0.64(-1.42%) |
Aug 01, 2016 | 45.46 | 45.71 | 44.81 | 45.40 | 1,213,196 | -0.36(-0.79%) |
Jul 29, 2016 | 46.11 | 46.25 | 45.74 | 45.76 | 1,356,358 | -0.25(-0.55%) |
Jul 28, 2016 | 46.14 | 46.49 | 45.95 | 46.01 | 1,094,181 | -0.07(-0.14%) |
Jul 27, 2016 | 45.90 | 46.40 | 45.82 | 46.08 | 1,702,045 | +0.23(+0.51%) |
Jul 26, 2016 | 46.62 | 46.86 | 45.37 | 45.84 | 2,359,613 | -0.10(-0.22%) |
Jul 25, 2016 | 45.62 | 46.00 | 45.39 | 45.95 | 3,046,784 | +0.10(+0.22%) |
Jul 22, 2016 | 45.73 | 45.88 | 45.44 | 45.84 | 1,017,670 | +0.27(+0.59%) |
Jul 21, 2016 | 45.83 | 46.02 | 45.27 | 45.58 | 1,119,485 | -0.48(-1.05%) |
Jul 20, 2016 | 45.19 | 46.16 | 45.13 | 46.06 | 1,636,624 | +0.76(+1.68%) |
Jul 19, 2016 | 45.10 | 45.39 | 44.98 | 45.30 | 1,509,524 | -0.10(-0.22%) |
Jul 18, 2016 | 44.94 | 45.52 | 44.91 | 45.40 | 1,080,722 | +0.31(+0.69%) |
Jul 15, 2016 | 45.26 | 45.50 | 44.89 | 45.09 | 874,935 | -0.10(-0.22%) |
Jul 14, 2016 | 45.07 | 45.53 | 44.95 | 45.19 | 1,361,975 | +0.51(+1.13%) |
Jul 13, 2016 | 44.37 | 44.90 | 44.07 | 44.69 | 1,331,035 | +0.39(+0.88%) |
Jul 12, 2016 | 43.95 | 44.44 | 43.43 | 44.30 | 1,607,838 | +1.20(+2.79%) |
Jul 11, 2016 | 43.37 | 43.58 | 43.08 | 43.09 | 1,582,001 | -0.28(-0.63%) |
Jul 08, 2016 | 42.96 | 43.75 | 42.71 | 43.37 | 1,258,041 | +0.66(+1.54%) |
Jul 07, 2016 | 43.37 | 43.43 | 42.46 | 42.71 | 944,136 | -0.27(-0.64%) |
Jul 06, 2016 | 42.55 | 43.06 | 42.14 | 42.98 | 683,764 | +0.13(+0.30%) |
Jul 05, 2016 | 43.04 | 43.60 | 42.74 | 42.85 | 1,329,303 | -0.03(-0.07%) |