Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.63 | 47.77 | 46.26 | 47.47 | 7,862,225 | +1.30(+2.82%) |
Sep 29, 2016 | 43.84 | 47.27 | 43.84 | 46.17 | 10,499,043 | +2.04(+4.63%) |
Sep 28, 2016 | 41.78 | 44.25 | 41.09 | 44.12 | 7,407,776 | +2.68(+6.47%) |
Sep 27, 2016 | 41.69 | 41.83 | 41.02 | 41.44 | 4,330,891 | -0.73(-1.72%) |
Sep 26, 2016 | 41.72 | 42.69 | 41.62 | 42.17 | 5,937,282 | +0.64(+1.53%) |
Sep 23, 2016 | 41.93 | 42.65 | 41.18 | 41.53 | 5,288,956 | -0.77(-1.82%) |
Sep 22, 2016 | 42.35 | 43.02 | 42.11 | 42.30 | 6,106,787 | +0.69(+1.66%) |
Sep 21, 2016 | 41.02 | 41.62 | 40.55 | 41.61 | 7,292,985 | +1.18(+2.91%) |
Sep 20, 2016 | 40.71 | 41.10 | 40.17 | 40.43 | 5,824,493 | -0.26(-0.63%) |
Sep 19, 2016 | 41.61 | 41.85 | 40.68 | 40.69 | 4,125,806 | -0.46(-1.12%) |
Sep 16, 2016 | 40.54 | 41.42 | 40.42 | 41.15 | 6,233,826 | -0.15(-0.36%) |
Sep 15, 2016 | 41.53 | 41.85 | 41.02 | 41.30 | 6,342,841 | -0.01(-0.02%) |
Sep 14, 2016 | 41.93 | 42.29 | 41.02 | 41.31 | 6,452,700 | -0.76(-1.80%) |
Sep 13, 2016 | 43.10 | 43.17 | 41.58 | 42.07 | 7,287,720 | -1.86(-4.23%) |
Sep 12, 2016 | 43.66 | 44.52 | 43.22 | 43.92 | 5,828,531 | -0.04(-0.08%) |
Sep 09, 2016 | 45.59 | 45.81 | 43.92 | 43.96 | 5,888,294 | -2.32(-5.00%) |
Sep 08, 2016 | 45.25 | 46.46 | 44.98 | 46.27 | 5,896,127 | +1.53(+3.42%) |
Sep 07, 2016 | 45.40 | 45.48 | 44.21 | 44.74 | 8,242,665 | -0.37(-0.82%) |
Sep 06, 2016 | 45.29 | 45.54 | 43.03 | 45.11 | 12,668,409 | -1.63(-3.49%) |
Sep 02, 2016 | 47.48 | 46.74 | 46.74 | 46.74 | 4,448,060 | -0.20(-0.43%) |
Sep 01, 2016 | 47.33 | 47.74 | 46.46 | 46.94 | 4,288,883 | -0.87(-1.82%) |
Aug 31, 2016 | 48.93 | 49.34 | 47.56 | 47.82 | 4,037,497 | -1.57(-3.17%) |
Aug 30, 2016 | 49.99 | 50.74 | 49.19 | 49.38 | 2,162,965 | -0.30(-0.60%) |
Aug 29, 2016 | 49.71 | 49.82 | 49.19 | 49.68 | 2,639,058 | -0.22(-0.44%) |
Aug 26, 2016 | 50.18 | 50.98 | 49.45 | 49.90 | 2,971,238 | -0.12(-0.25%) |
Aug 25, 2016 | 49.59 | 50.50 | 49.20 | 50.03 | 3,934,126 | +0.41(+0.82%) |
Aug 24, 2016 | 49.38 | 50.13 | 49.17 | 49.62 | 3,735,225 | -0.06(-0.12%) |
Aug 23, 2016 | 49.26 | 50.05 | 49.26 | 49.68 | 2,599,648 | +0.19(+0.39%) |
Aug 22, 2016 | 49.53 | 49.96 | 48.68 | 49.49 | 5,108,477 | -0.91(-1.80%) |
Aug 19, 2016 | 50.44 | 50.69 | 49.77 | 50.40 | 3,279,006 | -0.34(-0.68%) |
Aug 18, 2016 | 50.14 | 50.97 | 50.08 | 50.74 | 3,770,314 | +0.81(+1.62%) |
Aug 17, 2016 | 49.81 | 50.11 | 49.09 | 49.93 | 2,963,452 | +0.03(+0.05%) |
Aug 16, 2016 | 49.72 | 50.14 | 48.92 | 49.90 | 3,493,496 | +0.02(+0.04%) |
Aug 15, 2016 | 50.03 | 50.58 | 49.61 | 49.89 | 5,080,306 | +0.33(+0.66%) |
Aug 12, 2016 | 50.03 | 50.18 | 49.18 | 49.56 | 3,713,714 | -0.23(-0.46%) |
Aug 11, 2016 | 48.63 | 50.44 | 48.41 | 49.79 | 4,498,432 | +1.60(+3.33%) |
Aug 10, 2016 | 48.90 | 49.35 | 48.04 | 48.19 | 3,910,738 | -0.62(-1.26%) |
Aug 09, 2016 | 49.39 | 49.46 | 48.28 | 48.80 | 3,025,762 | -0.44(-0.89%) |
Aug 08, 2016 | 48.82 | 49.72 | 48.68 | 49.24 | 4,082,759 | +1.13(+2.34%) |
Aug 05, 2016 | 47.55 | 48.22 | 47.18 | 48.12 | 3,951,424 | +0.68(+1.43%) |
Aug 04, 2016 | 46.92 | 48.56 | 46.77 | 47.44 | 6,075,336 | +0.42(+0.90%) |
Aug 03, 2016 | 45.56 | 47.31 | 45.46 | 47.01 | 7,014,611 | +1.44(+3.17%) |
Aug 02, 2016 | 45.33 | 45.76 | 44.30 | 45.57 | 5,375,033 | +0.46(+1.02%) |
Aug 01, 2016 | 46.38 | 46.43 | 44.92 | 45.11 | 6,385,451 | -2.13(-4.51%) |
Jul 29, 2016 | 45.27 | 47.39 | 45.27 | 47.24 | 4,653,732 | +1.30(+2.84%) |
Jul 28, 2016 | 45.35 | 46.67 | 45.16 | 45.94 | 6,027,908 | +0.50(+1.10%) |
Jul 27, 2016 | 45.79 | 47.25 | 44.51 | 45.44 | 10,637,430 | -1.83(-3.87%) |
Jul 26, 2016 | 46.20 | 47.30 | 45.93 | 47.27 | 4,302,888 | +0.77(+1.65%) |
Jul 25, 2016 | 47.11 | 47.36 | 46.11 | 46.50 | 4,655,330 | -1.15(-2.42%) |
Jul 22, 2016 | 48.66 | 48.81 | 47.25 | 47.66 | 3,149,468 | -0.70(-1.44%) |
Jul 21, 2016 | 49.56 | 50.13 | 48.19 | 48.35 | 2,232,201 | -1.28(-2.57%) |
Jul 20, 2016 | 49.15 | 49.91 | 48.19 | 49.63 | 3,601,058 | +0.22(+0.45%) |
Jul 19, 2016 | 50.28 | 50.62 | 49.17 | 49.41 | 2,617,821 | -1.31(-2.59%) |
Jul 18, 2016 | 49.95 | 50.77 | 49.53 | 50.72 | 3,182,811 | +0.59(+1.18%) |
Jul 15, 2016 | 51.14 | 51.39 | 49.91 | 50.13 | 3,871,573 | -0.95(-1.86%) |
Jul 14, 2016 | 52.03 | 52.33 | 51.05 | 51.08 | 3,224,601 | -0.01(-0.02%) |
Jul 13, 2016 | 52.83 | 52.94 | 50.60 | 51.09 | 4,564,975 | -1.86(-3.51%) |
Jul 12, 2016 | 50.40 | 52.98 | 50.26 | 52.95 | 5,180,242 | +3.58(+7.24%) |
Jul 11, 2016 | 50.40 | 50.55 | 49.30 | 49.37 | 2,653,917 | -0.65(-1.30%) |
Jul 08, 2016 | 50.79 | 49.74 | 49.11 | 50.03 | 3,701,147 | +0.29(+0.58%) |
Jul 07, 2016 | 50.84 | 51.67 | 49.18 | 49.74 | 4,790,120 | -0.35(-0.70%) |
Jul 06, 2016 | 49.79 | 50.16 | 49.19 | 50.09 | 3,480,759 | -0.07(-0.14%) |
Jul 05, 2016 | 51.65 | 52.20 | 49.48 | 50.16 | 4,643,624 | -2.81(-5.30%) |