Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.41 | 41.64 | 41.21 | 41.41 | 4,188,241 | +0.49(+1.19%) |
Sep 29, 2016 | 41.16 | 41.50 | 40.88 | 40.92 | 3,687,829 | -0.21(-0.50%) |
Sep 28, 2016 | 41.79 | 41.81 | 40.78 | 41.13 | 7,126,467 | -0.67(-1.61%) |
Sep 27, 2016 | 41.42 | 41.82 | 41.05 | 41.80 | 3,086,952 | +0.56(+1.36%) |
Sep 26, 2016 | 42.01 | 42.01 | 41.17 | 41.24 | 3,555,999 | -0.83(-1.98%) |
Sep 23, 2016 | 41.98 | 42.18 | 41.93 | 42.07 | 4,008,716 | +0.05(+0.12%) |
Sep 22, 2016 | 42.03 | 42.32 | 41.84 | 42.02 | 2,612,749 | +0.12(+0.28%) |
Sep 21, 2016 | 41.93 | 41.97 | 41.44 | 41.90 | 3,823,855 | +0.43(+1.03%) |
Sep 20, 2016 | 42.10 | 42.17 | 41.38 | 41.47 | 3,919,356 | -0.33(-0.78%) |
Sep 19, 2016 | 41.82 | 42.10 | 41.53 | 41.80 | 3,901,130 | +0.31(+0.75%) |
Sep 16, 2016 | 41.27 | 41.56 | 40.90 | 41.49 | 11,287,433 | -0.03(-0.07%) |
Sep 15, 2016 | 40.82 | 41.87 | 40.79 | 41.52 | 11,820,367 | -1.36(-3.17%) |
Sep 14, 2016 | 43.34 | 43.37 | 42.66 | 42.88 | 4,044,316 | -0.33(-0.75%) |
Sep 13, 2016 | 44.36 | 44.36 | 43.03 | 43.20 | 3,665,649 | -0.86(-1.94%) |
Sep 12, 2016 | 44.84 | 44.84 | 43.07 | 44.06 | 3,203,967 | +0.89(+2.07%) |
Sep 09, 2016 | 44.06 | 44.09 | 43.16 | 43.17 | 3,040,485 | -1.04(-2.36%) |
Sep 08, 2016 | 44.65 | 44.78 | 44.05 | 44.21 | 3,229,554 | -0.58(-1.29%) |
Sep 07, 2016 | 43.96 | 44.78 | 43.78 | 44.78 | 4,986,840 | +0.89(+2.04%) |
Sep 06, 2016 | 43.26 | 44.21 | 43.26 | 43.89 | 4,360,303 | -0.18(-0.42%) |
Sep 02, 2016 | 44.73 | 44.07 | 44.07 | 44.07 | 4,201,963 | -1.12(-2.49%) |
Sep 01, 2016 | 45.04 | 45.21 | 44.68 | 45.20 | 4,290,764 | -0.36(-0.79%) |
Aug 31, 2016 | 45.75 | 45.95 | 45.04 | 45.56 | 2,984,506 | -0.35(-0.75%) |
Aug 30, 2016 | 46.63 | 46.68 | 45.70 | 45.90 | 3,075,557 | -1.12(-2.37%) |
Aug 29, 2016 | 46.92 | 47.42 | 46.85 | 47.02 | 1,780,874 | +0.04(+0.08%) |
Aug 26, 2016 | 47.15 | 47.65 | 46.78 | 46.98 | 1,251,682 | -0.17(-0.36%) |
Aug 25, 2016 | 47.14 | 47.65 | 46.93 | 47.15 | 1,823,914 | -0.25(-0.53%) |
Aug 24, 2016 | 47.74 | 47.83 | 47.30 | 47.40 | 2,735,687 | -0.41(-0.86%) |
Aug 23, 2016 | 47.43 | 47.87 | 47.25 | 47.81 | 2,752,078 | +0.48(+1.01%) |
Aug 22, 2016 | 47.54 | 47.81 | 47.28 | 47.33 | 3,114,982 | -0.27(-0.57%) |
Aug 19, 2016 | 46.96 | 47.70 | 46.95 | 47.61 | 2,682,646 | +0.48(+1.01%) |
Aug 18, 2016 | 46.80 | 47.14 | 46.71 | 47.13 | 2,691,651 | +0.31(+0.66%) |
Aug 17, 2016 | 46.81 | 46.95 | 46.64 | 46.82 | 1,834,912 | -0.11(-0.23%) |
Aug 16, 2016 | 46.97 | 47.28 | 46.80 | 46.93 | 1,799,411 | -0.04(-0.09%) |
Aug 15, 2016 | 46.93 | 47.34 | 46.89 | 46.97 | 2,045,366 | +0.09(+0.19%) |
Aug 12, 2016 | 46.70 | 47.04 | 46.59 | 46.89 | 1,987,718 | -0.05(-0.11%) |
Aug 11, 2016 | 46.08 | 46.99 | 45.79 | 46.94 | 3,352,175 | +1.62(+3.58%) |
Aug 10, 2016 | 45.50 | 46.07 | 45.24 | 45.32 | 1,840,842 | +0.30(+0.67%) |
Aug 09, 2016 | 45.59 | 45.74 | 44.91 | 45.01 | 2,538,839 | -0.81(-1.78%) |
Aug 08, 2016 | 45.80 | 46.21 | 45.59 | 45.83 | 3,472,816 | +0.19(+0.42%) |
Aug 05, 2016 | 45.06 | 45.73 | 45.06 | 45.64 | 2,886,448 | +0.94(+2.10%) |
Aug 04, 2016 | 44.60 | 45.03 | 44.49 | 44.70 | 3,193,014 | +0.16(+0.36%) |
Aug 03, 2016 | 43.48 | 44.60 | 43.11 | 44.54 | 4,500,067 | +0.48(+1.10%) |
Aug 02, 2016 | 45.62 | 45.62 | 43.98 | 44.05 | 5,020,020 | -1.74(-3.80%) |
Aug 01, 2016 | 45.56 | 45.96 | 45.09 | 45.79 | 3,362,622 | -0.04(-0.10%) |
Jul 29, 2016 | 45.15 | 45.91 | 44.96 | 45.84 | 3,788,750 | +0.59(+1.30%) |
Jul 28, 2016 | 45.28 | 45.33 | 44.86 | 45.25 | 2,094,016 | -0.07(-0.15%) |
Jul 27, 2016 | 45.64 | 45.67 | 44.95 | 45.32 | 3,247,802 | -0.21(-0.47%) |
Jul 26, 2016 | 45.78 | 46.19 | 45.40 | 45.53 | 2,486,228 | -0.37(-0.82%) |
Jul 25, 2016 | 45.67 | 46.01 | 45.42 | 45.90 | 3,681,533 | +0.11(+0.24%) |
Jul 22, 2016 | 46.47 | 46.92 | 44.91 | 45.79 | 6,657,465 | -0.59(-1.27%) |
Jul 21, 2016 | 47.22 | 47.43 | 46.17 | 46.38 | 4,495,346 | -0.77(-1.63%) |
Jul 20, 2016 | 46.99 | 47.33 | 46.92 | 47.15 | 2,626,455 | +0.31(+0.66%) |
Jul 19, 2016 | 46.70 | 46.90 | 46.45 | 46.84 | 3,698,820 | -0.15(-0.33%) |
Jul 18, 2016 | 46.98 | 47.41 | 46.83 | 47.00 | 2,371,424 | -0.01(-0.03%) |
Jul 15, 2016 | 47.50 | 47.55 | 46.86 | 47.01 | 3,261,425 | -0.51(-1.07%) |
Jul 14, 2016 | 47.77 | 47.91 | 47.42 | 47.52 | 1,632,970 | +0.00(+0.00%) |
Jul 13, 2016 | 47.68 | 47.68 | 47.13 | 47.52 | 1,770,470 | +0.07(+0.15%) |
Jul 12, 2016 | 47.11 | 47.56 | 47.11 | 47.44 | 2,726,499 | +0.37(+0.80%) |
Jul 11, 2016 | 47.03 | 47.50 | 46.94 | 47.07 | 3,326,084 | +0.04(+0.09%) |
Jul 08, 2016 | 46.42 | 47.28 | 46.06 | 47.03 | 2,386,131 | +0.96(+2.09%) |
Jul 07, 2016 | 45.70 | 46.20 | 45.63 | 46.06 | 2,305,431 | +0.40(+0.87%) |
Jul 06, 2016 | 45.29 | 45.98 | 44.47 | 45.67 | 3,046,125 | +1.06(+2.37%) |
Jul 05, 2016 | 45.51 | 45.63 | 44.35 | 44.61 | 3,862,269 | -1.13(-2.47%) |