Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.37 | 47.49 | 47.03 | 47.15 | 4,701,747 | +0.02(+0.04%) |
Sep 29, 2016 | 47.88 | 47.88 | 47.11 | 47.13 | 3,478,019 | -0.73(-1.53%) |
Sep 28, 2016 | 48.12 | 48.20 | 47.75 | 47.86 | 3,138,203 | -0.03(-0.06%) |
Sep 27, 2016 | 47.98 | 48.00 | 47.62 | 47.89 | 3,952,387 | +0.08(+0.17%) |
Sep 26, 2016 | 47.48 | 48.47 | 47.48 | 47.81 | 3,631,611 | -0.77(-1.59%) |
Sep 23, 2016 | 48.50 | 49.05 | 48.32 | 48.58 | 3,637,494 | -0.20(-0.41%) |
Sep 22, 2016 | 48.63 | 49.03 | 48.56 | 48.78 | 3,455,992 | +0.34(+0.70%) |
Sep 21, 2016 | 48.02 | 48.54 | 47.51 | 48.44 | 4,170,207 | +0.78(+1.64%) |
Sep 20, 2016 | 47.62 | 47.88 | 47.40 | 47.66 | 2,793,334 | +0.28(+0.59%) |
Sep 19, 2016 | 47.31 | 47.67 | 47.15 | 47.38 | 3,908,190 | +0.07(+0.15%) |
Sep 16, 2016 | 47.27 | 47.32 | 46.72 | 47.31 | 7,076,173 | +0.04(+0.08%) |
Sep 15, 2016 | 47.11 | 47.34 | 46.76 | 47.27 | 5,448,814 | +0.06(+0.13%) |
Sep 14, 2016 | 47.46 | 47.65 | 47.04 | 47.21 | 4,396,548 | -0.24(-0.51%) |
Sep 13, 2016 | 48.04 | 48.42 | 47.13 | 47.45 | 5,410,460 | -0.43(-0.90%) |
Sep 12, 2016 | 46.82 | 48.05 | 46.69 | 47.88 | 5,975,369 | +0.73(+1.55%) |
Sep 09, 2016 | 49.51 | 49.56 | 47.13 | 47.15 | 7,195,054 | -2.68(-5.38%) |
Sep 08, 2016 | 50.41 | 50.62 | 49.73 | 49.83 | 2,998,781 | -1.03(-2.03%) |
Sep 07, 2016 | 50.96 | 50.99 | 50.58 | 50.86 | 3,506,018 | -0.13(-0.25%) |
Sep 06, 2016 | 50.66 | 50.99 | 50.53 | 50.99 | 2,815,459 | +0.30(+0.59%) |
Sep 02, 2016 | 49.98 | 50.69 | 50.69 | 50.69 | 4,400,200 | +0.94(+1.89%) |
Sep 01, 2016 | 49.50 | 49.76 | 49.20 | 49.75 | 2,552,245 | +0.18(+0.36%) |
Aug 31, 2016 | 49.54 | 49.61 | 49.33 | 49.57 | 3,035,030 | +0.04(+0.08%) |
Aug 30, 2016 | 49.95 | 50.15 | 49.35 | 49.53 | 3,326,435 | -0.49(-0.98%) |
Aug 29, 2016 | 50.00 | 50.05 | 49.65 | 50.02 | 2,984,158 | +0.15(+0.30%) |
Aug 26, 2016 | 50.34 | 50.56 | 49.79 | 49.87 | 2,644,376 | -0.39(-0.78%) |
Aug 25, 2016 | 50.56 | 50.63 | 49.95 | 50.26 | 3,741,040 | -0.46(-0.91%) |
Aug 24, 2016 | 50.88 | 50.88 | 50.41 | 50.72 | 2,783,771 | -0.10(-0.20%) |
Aug 23, 2016 | 50.78 | 50.95 | 50.65 | 50.82 | 3,671,649 | +0.16(+0.32%) |
Aug 22, 2016 | 50.75 | 50.82 | 50.45 | 50.66 | 4,016,184 | +0.00(+0.00%) |
Aug 19, 2016 | 50.83 | 50.85 | 50.44 | 50.66 | 5,375,770 | -0.21(-0.41%) |
Aug 18, 2016 | 50.91 | 50.96 | 50.66 | 50.87 | 3,292,086 | -0.19(-0.37%) |
Aug 17, 2016 | 50.66 | 51.15 | 50.65 | 51.06 | 5,070,288 | +0.41(+0.81%) |
Aug 16, 2016 | 50.29 | 50.77 | 50.19 | 50.65 | 4,459,532 | +0.10(+0.20%) |
Aug 15, 2016 | 50.51 | 50.59 | 50.19 | 50.55 | 5,016,892 | -0.05(-0.10%) |
Aug 12, 2016 | 50.20 | 50.65 | 50.02 | 50.60 | 6,045,220 | +0.50(+1.00%) |
Aug 11, 2016 | 49.78 | 50.24 | 49.75 | 50.10 | 5,329,421 | +0.45(+0.91%) |
Aug 10, 2016 | 49.44 | 49.71 | 49.40 | 49.65 | 3,149,145 | +0.19(+0.38%) |
Aug 09, 2016 | 49.23 | 49.67 | 48.97 | 49.46 | 3,279,732 | +0.28(+0.57%) |
Aug 08, 2016 | 49.39 | 49.51 | 48.69 | 49.18 | 3,540,607 | +0.26(+0.53%) |
Aug 05, 2016 | 48.88 | 49.29 | 48.77 | 48.92 | 3,895,697 | +0.00(+0.00%) |
Aug 04, 2016 | 49.38 | 49.58 | 48.82 | 48.92 | 5,049,610 | -0.43(-0.87%) |
Aug 03, 2016 | 49.96 | 50.00 | 48.93 | 49.35 | 4,691,902 | -0.65(-1.30%) |
Aug 02, 2016 | 49.77 | 50.04 | 49.59 | 50.00 | 3,991,261 | +0.16(+0.32%) |
Aug 01, 2016 | 50.08 | 50.40 | 49.67 | 49.84 | 4,124,232 | -0.22(-0.44%) |
Jul 29, 2016 | 50.25 | 50.55 | 49.96 | 50.06 | 4,149,971 | -0.12(-0.24%) |
Jul 28, 2016 | 49.84 | 50.31 | 49.24 | 50.18 | 4,764,402 | +0.28(+0.56%) |
Jul 27, 2016 | 49.96 | 50.51 | 48.85 | 49.90 | 9,841,303 | -0.10(-0.20%) |
Jul 26, 2016 | 52.36 | 52.45 | 49.88 | 50.00 | 9,748,794 | -2.31(-4.42%) |
Jul 25, 2016 | 52.20 | 52.38 | 51.96 | 52.31 | 2,662,799 | +0.02(+0.04%) |
Jul 22, 2016 | 52.01 | 52.43 | 51.98 | 52.29 | 2,627,165 | +0.46(+0.89%) |
Jul 21, 2016 | 52.36 | 52.45 | 51.39 | 51.83 | 4,326,200 | -0.53(-1.01%) |
Jul 20, 2016 | 52.78 | 52.78 | 52.31 | 52.36 | 2,270,739 | -0.21(-0.40%) |
Jul 19, 2016 | 52.31 | 52.62 | 52.10 | 52.57 | 2,484,379 | -0.05(-0.10%) |
Jul 18, 2016 | 52.63 | 52.72 | 52.23 | 52.62 | 2,543,535 | +0.04(+0.08%) |
Jul 15, 2016 | 52.55 | 52.89 | 52.38 | 52.58 | 3,229,583 | +0.21(+0.40%) |
Jul 14, 2016 | 52.34 | 52.65 | 52.02 | 52.37 | 3,242,946 | -0.02(-0.04%) |
Jul 13, 2016 | 52.14 | 52.58 | 51.92 | 52.39 | 3,502,414 | +0.43(+0.83%) |
Jul 12, 2016 | 52.96 | 53.33 | 51.84 | 51.96 | 6,824,240 | -1.24(-2.33%) |
Jul 11, 2016 | 53.14 | 53.45 | 52.76 | 53.20 | 4,685,811 | +0.07(+0.13%) |
Jul 08, 2016 | 52.99 | 53.17 | 52.97 | 53.13 | 4,563,416 | +0.16(+0.30%) |
Jul 07, 2016 | 53.67 | 53.76 | 52.91 | 52.97 | 4,765,872 | -0.64(-1.19%) |
Jul 06, 2016 | 53.92 | 54.19 | 53.16 | 53.61 | 5,536,859 | -0.28(-0.52%) |
Jul 05, 2016 | 53.73 | 54.45 | 53.60 | 53.89 | 4,938,734 | +0.16(+0.30%) |