Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.39 | 47.79 | 47.08 | 47.59 | 1,225,524 | +0.62(+1.32%) |
Sep 29, 2016 | 46.94 | 47.19 | 46.72 | 46.97 | 1,062,589 | +0.07(+0.14%) |
Sep 28, 2016 | 46.68 | 46.93 | 46.53 | 46.91 | 1,725,089 | +0.33(+0.72%) |
Sep 27, 2016 | 46.17 | 46.68 | 45.97 | 46.57 | 1,263,077 | +0.20(+0.44%) |
Sep 26, 2016 | 46.44 | 46.60 | 46.21 | 46.37 | 921,701 | -0.28(-0.61%) |
Sep 23, 2016 | 47.05 | 47.15 | 46.57 | 46.65 | 999,387 | -0.60(-1.26%) |
Sep 22, 2016 | 47.31 | 47.48 | 47.19 | 47.25 | 1,711,267 | +0.47(+1.00%) |
Sep 21, 2016 | 45.99 | 46.84 | 45.94 | 46.79 | 1,618,693 | +1.08(+2.37%) |
Sep 20, 2016 | 46.03 | 46.30 | 45.60 | 45.70 | 1,226,321 | -0.09(-0.21%) |
Sep 19, 2016 | 45.74 | 46.01 | 45.69 | 45.80 | 1,554,012 | +0.19(+0.41%) |
Sep 16, 2016 | 45.33 | 45.80 | 45.05 | 45.61 | 1,079,040 | +0.04(+0.08%) |
Sep 15, 2016 | 44.56 | 45.62 | 44.56 | 45.57 | 1,411,409 | +0.95(+2.14%) |
Sep 14, 2016 | 44.53 | 45.05 | 44.47 | 44.62 | 1,167,237 | -0.07(-0.15%) |
Sep 13, 2016 | 45.16 | 45.52 | 44.66 | 44.68 | 1,127,479 | -1.04(-2.28%) |
Sep 12, 2016 | 44.98 | 46.10 | 44.80 | 45.72 | 1,594,284 | +0.47(+1.05%) |
Sep 09, 2016 | 46.49 | 46.53 | 45.25 | 45.25 | 1,540,594 | -1.91(-4.06%) |
Sep 08, 2016 | 47.32 | 47.37 | 46.84 | 47.16 | 562,745 | -0.17(-0.37%) |
Sep 07, 2016 | 47.49 | 47.83 | 47.27 | 47.34 | 1,026,478 | +0.20(+0.42%) |
Sep 06, 2016 | 47.35 | 47.39 | 47.08 | 47.14 | 951,956 | -0.01(-0.03%) |
Sep 02, 2016 | 46.91 | 47.15 | 47.15 | 47.15 | 1,245,774 | +0.57(+1.22%) |
Sep 01, 2016 | 46.24 | 46.59 | 46.09 | 46.59 | 885,188 | +0.26(+0.56%) |
Aug 31, 2016 | 46.56 | 46.62 | 46.10 | 46.33 | 961,034 | -0.45(-0.96%) |
Aug 30, 2016 | 46.93 | 47.20 | 46.67 | 46.77 | 666,741 | -0.32(-0.69%) |
Aug 29, 2016 | 46.81 | 47.35 | 46.72 | 47.10 | 1,108,908 | +0.20(+0.43%) |
Aug 26, 2016 | 46.97 | 47.40 | 46.56 | 46.90 | 1,117,598 | +0.10(+0.22%) |
Aug 25, 2016 | 46.65 | 46.94 | 46.47 | 46.79 | 733,794 | +0.00(+0.00%) |
Aug 24, 2016 | 46.79 | 47.18 | 46.74 | 46.79 | 696,635 | -0.14(-0.31%) |
Aug 23, 2016 | 47.02 | 47.11 | 46.64 | 46.94 | 708,608 | +0.17(+0.37%) |
Aug 22, 2016 | 46.36 | 46.90 | 46.34 | 46.77 | 703,976 | +0.08(+0.17%) |
Aug 19, 2016 | 46.40 | 46.81 | 46.28 | 46.69 | 1,004,990 | +0.05(+0.11%) |
Aug 18, 2016 | 46.31 | 46.81 | 46.29 | 46.64 | 813,630 | +0.36(+0.78%) |
Aug 17, 2016 | 45.64 | 46.41 | 45.53 | 46.28 | 895,202 | +0.58(+1.26%) |
Aug 16, 2016 | 45.67 | 45.89 | 45.54 | 45.70 | 836,148 | +0.06(+0.13%) |
Aug 15, 2016 | 45.51 | 45.97 | 45.48 | 45.64 | 720,905 | +0.19(+0.43%) |
Aug 12, 2016 | 45.66 | 45.76 | 45.25 | 45.45 | 861,635 | -0.32(-0.69%) |
Aug 11, 2016 | 45.71 | 45.96 | 45.32 | 45.76 | 852,748 | +0.60(+1.32%) |
Aug 10, 2016 | 45.46 | 45.64 | 44.99 | 45.17 | 1,188,526 | -0.03(-0.06%) |
Aug 09, 2016 | 45.00 | 45.61 | 45.00 | 45.20 | 1,241,870 | +0.32(+0.72%) |
Aug 08, 2016 | 44.73 | 44.99 | 44.63 | 44.87 | 1,069,794 | +0.24(+0.55%) |
Aug 05, 2016 | 44.40 | 44.81 | 44.33 | 44.63 | 1,254,524 | +0.11(+0.24%) |
Aug 04, 2016 | 44.70 | 44.78 | 44.23 | 44.52 | 1,058,097 | -0.33(-0.74%) |
Aug 03, 2016 | 44.58 | 45.14 | 44.45 | 44.85 | 1,363,825 | +0.32(+0.71%) |
Aug 02, 2016 | 45.94 | 46.30 | 44.45 | 44.53 | 1,829,364 | -0.64(-1.42%) |
Aug 01, 2016 | 45.24 | 45.48 | 44.59 | 45.17 | 1,219,156 | -0.36(-0.79%) |
Jul 29, 2016 | 45.89 | 46.02 | 45.51 | 45.53 | 1,363,021 | -0.25(-0.55%) |
Jul 28, 2016 | 45.92 | 46.26 | 45.72 | 45.79 | 1,099,557 | -0.06(-0.14%) |
Jul 27, 2016 | 45.68 | 46.17 | 45.59 | 45.85 | 1,710,407 | +0.23(+0.51%) |
Jul 26, 2016 | 46.39 | 46.63 | 45.14 | 45.62 | 2,371,206 | -0.10(-0.22%) |
Jul 25, 2016 | 45.40 | 45.77 | 45.17 | 45.72 | 3,061,753 | +0.10(+0.22%) |
Jul 22, 2016 | 45.50 | 45.66 | 45.22 | 45.62 | 1,022,670 | +0.27(+0.59%) |
Jul 21, 2016 | 45.61 | 45.79 | 45.04 | 45.35 | 1,124,985 | -0.48(-1.05%) |
Jul 20, 2016 | 44.97 | 45.94 | 44.91 | 45.84 | 1,644,664 | +0.76(+1.68%) |
Jul 19, 2016 | 44.88 | 45.17 | 44.76 | 45.08 | 1,516,940 | -0.10(-0.22%) |
Jul 18, 2016 | 44.72 | 45.30 | 44.69 | 45.18 | 1,086,032 | +0.31(+0.69%) |
Jul 15, 2016 | 45.04 | 45.27 | 44.67 | 44.87 | 879,234 | -0.10(-0.22%) |
Jul 14, 2016 | 44.85 | 45.30 | 44.73 | 44.97 | 1,368,666 | +0.50(+1.13%) |
Jul 13, 2016 | 44.15 | 44.68 | 43.86 | 44.47 | 1,337,574 | +0.39(+0.88%) |
Jul 12, 2016 | 43.73 | 44.22 | 43.22 | 44.08 | 1,615,737 | +1.20(+2.79%) |
Jul 11, 2016 | 43.16 | 43.37 | 42.87 | 42.88 | 1,589,773 | -0.27(-0.63%) |
Jul 08, 2016 | 42.75 | 43.54 | 42.50 | 43.16 | 1,264,222 | +0.66(+1.54%) |
Jul 07, 2016 | 43.16 | 43.22 | 42.25 | 42.50 | 948,774 | -0.27(-0.64%) |
Jul 06, 2016 | 42.34 | 42.85 | 41.93 | 42.77 | 687,123 | +0.13(+0.30%) |
Jul 05, 2016 | 42.83 | 43.39 | 42.53 | 42.65 | 1,335,833 | -0.03(-0.07%) |