Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.80 | 46.99 | 46.46 | 46.57 | 3,303,616 | -0.22(-0.47%) |
Sep 29, 2016 | 46.66 | 47.25 | 46.63 | 46.79 | 3,761,702 | -0.16(-0.34%) |
Sep 28, 2016 | 46.18 | 47.00 | 46.13 | 46.95 | 3,082,822 | +0.70(+1.51%) |
Sep 27, 2016 | 45.76 | 46.27 | 45.51 | 46.25 | 3,008,586 | +0.70(+1.54%) |
Sep 26, 2016 | 45.76 | 46.05 | 45.41 | 45.55 | 3,045,080 | -0.47(-1.02%) |
Sep 23, 2016 | 46.00 | 46.34 | 45.75 | 46.02 | 4,894,676 | -0.08(-0.17%) |
Sep 22, 2016 | 45.35 | 46.11 | 45.35 | 46.10 | 6,894,502 | +0.77(+1.70%) |
Sep 21, 2016 | 44.42 | 45.51 | 44.15 | 45.33 | 5,957,366 | +1.24(+2.81%) |
Sep 20, 2016 | 43.77 | 44.30 | 43.77 | 44.09 | 3,482,988 | +0.32(+0.73%) |
Sep 19, 2016 | 43.99 | 44.28 | 43.63 | 43.77 | 3,290,177 | +0.10(+0.23%) |
Sep 16, 2016 | 43.75 | 43.81 | 43.13 | 43.67 | 3,922,677 | -0.08(-0.18%) |
Sep 15, 2016 | 43.15 | 43.97 | 42.71 | 43.75 | 5,412,939 | +0.92(+2.15%) |
Sep 14, 2016 | 42.88 | 43.51 | 42.65 | 42.83 | 4,264,374 | -0.25(-0.58%) |
Sep 13, 2016 | 44.32 | 44.48 | 42.76 | 43.08 | 5,216,392 | -1.24(-2.80%) |
Sep 12, 2016 | 43.47 | 44.46 | 43.13 | 44.32 | 5,272,637 | +0.18(+0.41%) |
Sep 09, 2016 | 45.10 | 45.20 | 43.71 | 44.14 | 10,301,968 | -1.22(-2.69%) |
Sep 08, 2016 | 45.09 | 45.88 | 44.90 | 45.36 | 9,093,249 | +0.41(+0.91%) |
Sep 07, 2016 | 45.63 | 45.82 | 44.75 | 44.95 | 18,836,320 | -1.01(-2.20%) |
Sep 06, 2016 | 46.50 | 47.25 | 44.85 | 45.96 | 13,945,333 | -1.94(-4.05%) |
Sep 02, 2016 | 48.85 | 47.90 | 47.90 | 47.90 | 6,345,100 | -1.06(-2.17%) |
Sep 01, 2016 | 47.05 | 49.16 | 46.99 | 48.96 | 11,643,392 | +1.61(+3.40%) |
Aug 31, 2016 | 47.57 | 47.72 | 47.00 | 47.35 | 4,563,260 | +0.00(+0.00%) |
Aug 30, 2016 | 47.45 | 47.93 | 47.11 | 47.35 | 2,633,839 | +0.21(+0.45%) |
Aug 29, 2016 | 47.45 | 47.50 | 46.80 | 47.14 | 2,643,200 | -0.30(-0.63%) |
Aug 26, 2016 | 46.54 | 47.85 | 46.40 | 47.44 | 5,270,649 | +1.10(+2.37%) |
Aug 25, 2016 | 45.89 | 46.66 | 45.80 | 46.34 | 3,899,900 | +0.52(+1.13%) |
Aug 24, 2016 | 46.04 | 46.40 | 45.71 | 45.82 | 2,566,696 | -0.12(-0.26%) |
Aug 23, 2016 | 45.83 | 46.60 | 45.68 | 45.94 | 2,111,881 | +0.12(+0.26%) |
Aug 22, 2016 | 46.30 | 46.35 | 45.65 | 45.82 | 2,570,600 | -0.34(-0.74%) |
Aug 19, 2016 | 46.25 | 46.33 | 45.80 | 46.16 | 2,844,211 | -0.13(-0.28%) |
Aug 18, 2016 | 46.26 | 46.47 | 45.50 | 46.29 | 3,633,962 | -0.09(-0.19%) |
Aug 17, 2016 | 46.46 | 46.52 | 46.01 | 46.38 | 2,560,225 | -0.08(-0.17%) |
Aug 16, 2016 | 47.00 | 47.15 | 46.06 | 46.46 | 3,961,529 | -0.52(-1.11%) |
Aug 15, 2016 | 46.60 | 47.52 | 46.60 | 46.98 | 5,042,477 | +0.59(+1.27%) |
Aug 12, 2016 | 45.82 | 46.60 | 45.69 | 46.39 | 4,503,526 | +0.50(+1.09%) |
Aug 11, 2016 | 45.84 | 46.21 | 45.55 | 45.89 | 3,778,235 | +0.36(+0.79%) |
Aug 10, 2016 | 45.24 | 45.85 | 45.08 | 45.53 | 4,438,247 | +0.37(+0.82%) |
Aug 09, 2016 | 43.91 | 45.40 | 43.76 | 45.16 | 7,737,496 | +1.27(+2.89%) |
Aug 08, 2016 | 42.97 | 43.90 | 42.90 | 43.89 | 3,420,221 | +0.84(+1.95%) |
Aug 05, 2016 | 43.35 | 43.50 | 42.99 | 43.05 | 2,974,231 | +0.11(+0.26%) |
Aug 04, 2016 | 42.50 | 43.06 | 42.39 | 42.94 | 2,299,518 | +0.44(+1.04%) |
Aug 03, 2016 | 42.67 | 42.77 | 42.19 | 42.50 | 2,755,473 | -0.06(-0.14%) |
Aug 02, 2016 | 43.00 | 43.11 | 42.03 | 42.56 | 2,998,351 | -0.53(-1.23%) |
Aug 01, 2016 | 43.59 | 43.79 | 42.99 | 43.09 | 3,899,662 | -0.58(-1.33%) |
Jul 29, 2016 | 43.75 | 43.83 | 42.78 | 43.67 | 3,373,410 | -0.12(-0.27%) |
Jul 28, 2016 | 43.91 | 43.99 | 43.38 | 43.79 | 2,731,146 | -0.18(-0.41%) |
Jul 27, 2016 | 43.99 | 44.12 | 43.68 | 43.97 | 2,954,627 | -0.03(-0.07%) |
Jul 26, 2016 | 43.52 | 44.10 | 43.46 | 44.00 | 3,603,861 | +0.27(+0.62%) |
Jul 25, 2016 | 43.63 | 43.80 | 43.30 | 43.73 | 2,519,194 | -0.10(-0.23%) |
Jul 22, 2016 | 43.62 | 43.91 | 43.33 | 43.83 | 3,212,644 | +0.43(+0.99%) |
Jul 21, 2016 | 43.23 | 43.79 | 42.97 | 43.40 | 2,836,788 | -0.08(-0.18%) |
Jul 20, 2016 | 43.06 | 43.50 | 42.84 | 43.48 | 3,174,814 | +0.42(+0.98%) |
Jul 19, 2016 | 43.15 | 43.40 | 42.80 | 43.06 | 5,549,235 | -0.62(-1.42%) |
Jul 18, 2016 | 43.07 | 43.93 | 43.00 | 43.68 | 2,480,799 | +0.60(+1.39%) |
Jul 15, 2016 | 43.25 | 43.49 | 42.67 | 43.08 | 2,181,810 | +0.08(+0.19%) |
Jul 14, 2016 | 42.48 | 43.28 | 42.06 | 43.00 | 2,786,725 | +0.81(+1.92%) |
Jul 13, 2016 | 42.00 | 42.24 | 41.58 | 42.19 | 3,621,085 | +0.24(+0.57%) |
Jul 12, 2016 | 41.93 | 42.72 | 41.81 | 41.95 | 3,360,558 | +0.17(+0.41%) |
Jul 11, 2016 | 40.77 | 41.94 | 40.62 | 41.78 | 2,755,619 | +1.17(+2.88%) |
Jul 08, 2016 | 40.01 | 40.86 | 40.06 | 40.61 | 3,677,373 | +0.55(+1.37%) |
Jul 07, 2016 | 40.27 | 40.65 | 39.73 | 40.06 | 2,973,144 | -0.60(-1.48%) |
Jul 05, 2016 | 40.77 | 41.09 | 40.45 | 40.66 | 4,053,008 | -0.47(-1.14%) |