Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.77 | 48.97 | 47.98 | 48.32 | 5,513,870 | -0.22(-0.45%) |
Sep 29, 2016 | 49.23 | 49.23 | 48.24 | 48.54 | 4,824,108 | -0.65(-1.32%) |
Sep 28, 2016 | 49.41 | 49.50 | 48.75 | 49.19 | 3,343,033 | -0.11(-0.21%) |
Sep 27, 2016 | 50.17 | 50.39 | 49.20 | 49.29 | 2,962,841 | -0.65(-1.30%) |
Sep 26, 2016 | 50.17 | 50.23 | 49.78 | 49.94 | 2,319,687 | -0.23(-0.45%) |
Sep 23, 2016 | 50.03 | 50.33 | 49.74 | 50.17 | 2,698,876 | +0.05(+0.09%) |
Sep 22, 2016 | 50.05 | 50.26 | 49.82 | 50.12 | 3,431,463 | +0.31(+0.62%) |
Sep 21, 2016 | 48.88 | 49.87 | 48.85 | 49.81 | 4,493,092 | +0.89(+1.82%) |
Sep 20, 2016 | 49.09 | 49.44 | 48.93 | 48.93 | 2,967,198 | -0.31(-0.63%) |
Sep 19, 2016 | 48.92 | 49.29 | 48.77 | 49.23 | 2,904,487 | +0.46(+0.94%) |
Sep 16, 2016 | 48.29 | 48.83 | 48.07 | 48.77 | 4,984,878 | +0.38(+0.79%) |
Sep 15, 2016 | 48.12 | 48.52 | 47.95 | 48.39 | 3,271,189 | +0.21(+0.44%) |
Sep 14, 2016 | 48.74 | 48.74 | 47.94 | 48.18 | 3,747,927 | +0.16(+0.33%) |
Sep 13, 2016 | 48.56 | 48.84 | 47.84 | 48.02 | 5,110,134 | -0.68(-1.39%) |
Sep 12, 2016 | 47.92 | 48.84 | 47.92 | 48.70 | 3,740,554 | +0.75(+1.57%) |
Sep 09, 2016 | 49.30 | 49.37 | 47.88 | 47.95 | 4,439,772 | -1.80(-3.62%) |
Sep 08, 2016 | 49.59 | 49.93 | 49.50 | 49.75 | 2,437,032 | +0.04(+0.08%) |
Sep 07, 2016 | 49.65 | 49.85 | 49.41 | 49.71 | 2,647,958 | +0.01(+0.02%) |
Sep 06, 2016 | 49.30 | 49.80 | 49.22 | 49.70 | 3,230,202 | +0.60(+1.23%) |
Sep 02, 2016 | 48.59 | 49.10 | 49.10 | 49.10 | 2,935,895 | +0.62(+1.29%) |
Sep 01, 2016 | 48.47 | 48.69 | 48.33 | 48.47 | 2,698,415 | -0.12(-0.25%) |
Aug 31, 2016 | 48.58 | 48.62 | 48.22 | 48.59 | 4,203,262 | +0.19(+0.39%) |
Aug 30, 2016 | 49.08 | 49.29 | 48.36 | 48.41 | 4,378,439 | -0.65(-1.32%) |
Aug 29, 2016 | 48.82 | 49.20 | 48.78 | 49.05 | 3,015,301 | +0.37(+0.76%) |
Aug 26, 2016 | 49.99 | 50.36 | 48.64 | 48.68 | 4,404,360 | -1.26(-2.53%) |
Aug 25, 2016 | 49.98 | 50.15 | 49.84 | 49.95 | 2,118,304 | +0.02(+0.05%) |
Aug 24, 2016 | 49.76 | 50.02 | 49.49 | 49.93 | 2,104,889 | +0.05(+0.09%) |
Aug 23, 2016 | 50.15 | 50.42 | 49.88 | 49.88 | 2,469,467 | -0.18(-0.36%) |
Aug 22, 2016 | 50.09 | 50.35 | 49.91 | 50.06 | 2,119,520 | +0.11(+0.23%) |
Aug 19, 2016 | 50.51 | 50.69 | 49.78 | 49.95 | 2,732,956 | -0.78(-1.53%) |
Aug 18, 2016 | 49.95 | 50.74 | 49.87 | 50.72 | 4,603,141 | +0.68(+1.35%) |
Aug 17, 2016 | 49.48 | 50.14 | 48.98 | 50.05 | 4,438,099 | +0.62(+1.25%) |
Aug 16, 2016 | 49.94 | 50.00 | 49.43 | 49.43 | 3,163,651 | -0.63(-1.26%) |
Aug 15, 2016 | 50.90 | 51.02 | 50.04 | 50.06 | 2,582,888 | -0.78(-1.52%) |
Aug 12, 2016 | 51.13 | 51.31 | 50.81 | 50.84 | 1,824,727 | -0.13(-0.25%) |
Aug 11, 2016 | 50.87 | 50.97 | 50.58 | 50.96 | 2,834,980 | +0.12(+0.24%) |
Aug 10, 2016 | 50.78 | 50.99 | 50.59 | 50.84 | 1,712,890 | +0.13(+0.25%) |
Aug 09, 2016 | 50.57 | 50.87 | 50.41 | 50.72 | 2,321,574 | +0.18(+0.36%) |
Aug 08, 2016 | 50.75 | 51.06 | 50.43 | 50.54 | 2,493,377 | -0.11(-0.21%) |
Aug 05, 2016 | 51.11 | 51.17 | 50.48 | 50.64 | 5,057,548 | -0.59(-1.15%) |
Aug 04, 2016 | 51.18 | 51.53 | 51.04 | 51.23 | 2,408,443 | +0.14(+0.28%) |
Aug 03, 2016 | 51.38 | 51.52 | 50.84 | 51.09 | 2,625,278 | -0.42(-0.81%) |
Aug 02, 2016 | 51.46 | 51.69 | 51.19 | 51.51 | 2,537,917 | -0.22(-0.43%) |
Aug 01, 2016 | 51.40 | 51.86 | 51.40 | 51.73 | 2,236,872 | +0.01(+0.01%) |
Jul 29, 2016 | 51.38 | 51.92 | 51.37 | 51.72 | 3,336,360 | +0.28(+0.55%) |
Jul 28, 2016 | 51.48 | 51.66 | 51.19 | 51.44 | 3,537,641 | +0.04(+0.09%) |
Jul 27, 2016 | 51.90 | 51.97 | 50.94 | 51.40 | 4,274,730 | -0.66(-1.26%) |
Jul 26, 2016 | 52.42 | 52.45 | 51.75 | 52.05 | 3,182,250 | -0.02(-0.04%) |
Jul 25, 2016 | 52.31 | 52.37 | 51.84 | 52.07 | 2,634,846 | -0.22(-0.41%) |
Jul 22, 2016 | 51.85 | 52.43 | 51.62 | 52.29 | 3,286,367 | +0.47(+0.91%) |
Jul 21, 2016 | 51.63 | 51.84 | 51.28 | 51.82 | 4,285,122 | +0.06(+0.12%) |
Jul 20, 2016 | 52.10 | 52.15 | 51.66 | 51.76 | 1,954,088 | -0.31(-0.60%) |
Jul 19, 2016 | 52.25 | 52.32 | 51.74 | 52.07 | 2,440,596 | -0.13(-0.26%) |
Jul 18, 2016 | 52.04 | 52.33 | 52.01 | 52.21 | 2,118,790 | +0.23(+0.45%) |
Jul 15, 2016 | 51.83 | 52.05 | 51.63 | 51.98 | 3,033,771 | +0.19(+0.37%) |
Jul 14, 2016 | 51.84 | 52.17 | 51.61 | 51.78 | 3,312,904 | -0.47(-0.90%) |
Jul 13, 2016 | 52.19 | 52.35 | 51.97 | 52.25 | 2,689,196 | +0.32(+0.62%) |
Jul 12, 2016 | 52.43 | 52.56 | 51.88 | 51.93 | 3,840,061 | -0.84(-1.58%) |
Jul 11, 2016 | 52.57 | 52.81 | 52.01 | 52.77 | 2,766,893 | -0.01(-0.01%) |
Jul 08, 2016 | 52.26 | 52.85 | 52.45 | 52.78 | 3,604,826 | +0.32(+0.61%) |
Jul 07, 2016 | 52.96 | 52.98 | 52.34 | 52.45 | 4,005,792 | -0.74(-1.39%) |
Jul 06, 2016 | 52.85 | 53.23 | 52.57 | 53.19 | 4,006,461 | +0.34(+0.65%) |
Jul 05, 2016 | 52.46 | 52.93 | 52.36 | 52.85 | 2,592,788 | +0.50(+0.96%) |