Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.95 | 44.09 | 43.16 | 43.69 | 2,101,090 | +0.09(+0.21%) |
Sep 29, 2016 | 43.66 | 44.36 | 43.41 | 43.60 | 2,143,315 | -0.30(-0.68%) |
Sep 28, 2016 | 43.36 | 43.95 | 43.17 | 43.90 | 1,327,622 | +0.58(+1.34%) |
Sep 27, 2016 | 42.97 | 43.45 | 42.83 | 43.31 | 1,340,823 | +0.37(+0.87%) |
Sep 26, 2016 | 43.24 | 43.51 | 42.85 | 42.94 | 1,394,713 | -0.69(-1.58%) |
Sep 23, 2016 | 42.93 | 43.65 | 42.84 | 43.63 | 1,998,032 | +0.47(+1.10%) |
Sep 22, 2016 | 43.85 | 44.03 | 42.97 | 43.16 | 2,059,041 | -0.39(-0.90%) |
Sep 21, 2016 | 42.11 | 44.96 | 42.08 | 43.55 | 11,370,445 | +1.64(+3.93%) |
Sep 20, 2016 | 43.35 | 43.46 | 41.84 | 41.90 | 2,311,255 | -1.30(-3.02%) |
Sep 19, 2016 | 43.25 | 43.72 | 42.74 | 43.21 | 1,799,869 | +0.26(+0.60%) |
Sep 16, 2016 | 42.42 | 43.16 | 42.35 | 42.95 | 3,757,267 | +0.22(+0.51%) |
Sep 15, 2016 | 41.57 | 43.05 | 41.57 | 42.73 | 2,362,664 | +0.47(+1.12%) |
Sep 14, 2016 | 42.57 | 42.93 | 42.08 | 42.26 | 1,769,034 | -0.34(-0.80%) |
Sep 13, 2016 | 42.39 | 43.28 | 42.08 | 42.60 | 2,439,038 | -0.16(-0.37%) |
Sep 12, 2016 | 41.13 | 42.87 | 40.80 | 42.76 | 2,499,863 | +0.75(+1.78%) |
Sep 09, 2016 | 43.26 | 43.46 | 42.00 | 42.01 | 3,134,208 | -1.21(-2.81%) |
Sep 08, 2016 | 43.49 | 43.69 | 42.62 | 43.22 | 2,235,947 | -0.27(-0.63%) |
Sep 07, 2016 | 43.35 | 43.80 | 43.16 | 43.49 | 2,439,674 | +0.24(+0.55%) |
Sep 06, 2016 | 44.01 | 44.23 | 43.21 | 43.26 | 3,094,844 | -0.55(-1.26%) |
Sep 02, 2016 | 43.87 | 43.81 | 43.81 | 43.81 | 1,164,242 | +0.17(+0.38%) |
Sep 01, 2016 | 43.64 | 43.96 | 43.18 | 43.64 | 1,345,792 | +0.16(+0.36%) |
Aug 31, 2016 | 43.32 | 43.73 | 42.84 | 43.49 | 1,725,768 | -0.04(-0.09%) |
Aug 30, 2016 | 43.27 | 43.97 | 43.27 | 43.53 | 1,305,684 | +0.35(+0.80%) |
Aug 29, 2016 | 42.41 | 43.48 | 42.05 | 43.18 | 2,355,231 | -0.20(-0.46%) |
Aug 26, 2016 | 44.17 | 44.55 | 43.25 | 43.38 | 1,662,130 | -0.55(-1.26%) |
Aug 25, 2016 | 44.06 | 44.53 | 43.81 | 43.93 | 1,276,528 | -0.12(-0.26%) |
Aug 24, 2016 | 44.60 | 44.91 | 43.88 | 44.05 | 1,145,756 | -0.54(-1.22%) |
Aug 23, 2016 | 44.72 | 45.10 | 44.43 | 44.59 | 1,889,205 | +0.09(+0.20%) |
Aug 22, 2016 | 44.27 | 44.68 | 43.78 | 44.50 | 1,314,406 | +0.23(+0.52%) |
Aug 19, 2016 | 43.92 | 44.66 | 43.64 | 44.27 | 2,202,011 | +0.09(+0.21%) |
Aug 18, 2016 | 45.00 | 45.38 | 41.34 | 44.18 | 14,107,368 | -0.78(-1.73%) |
Aug 17, 2016 | 44.80 | 45.18 | 44.53 | 44.96 | 2,233,616 | +0.16(+0.35%) |
Aug 16, 2016 | 45.20 | 45.64 | 44.79 | 44.80 | 1,193,855 | -0.71(-1.56%) |
Aug 15, 2016 | 44.48 | 45.57 | 44.34 | 45.51 | 2,017,756 | +1.18(+2.66%) |
Aug 12, 2016 | 44.35 | 44.62 | 44.07 | 44.33 | 1,585,725 | -0.05(-0.11%) |
Aug 11, 2016 | 44.20 | 44.67 | 44.08 | 44.38 | 1,327,663 | +0.42(+0.96%) |
Aug 10, 2016 | 44.12 | 44.37 | 43.85 | 43.96 | 1,026,434 | -0.04(-0.09%) |
Aug 09, 2016 | 44.48 | 44.49 | 43.97 | 44.00 | 1,214,655 | -0.53(-1.19%) |
Aug 08, 2016 | 44.58 | 45.04 | 44.30 | 44.53 | 1,957,196 | +0.39(+0.88%) |
Aug 05, 2016 | 43.92 | 44.83 | 43.77 | 44.14 | 2,276,652 | +0.30(+0.68%) |
Aug 04, 2016 | 42.60 | 44.18 | 42.59 | 43.84 | 2,541,986 | +1.24(+2.91%) |
Aug 03, 2016 | 42.56 | 42.93 | 42.17 | 42.60 | 1,922,682 | +0.14(+0.33%) |
Aug 02, 2016 | 42.67 | 42.67 | 42.01 | 42.46 | 2,151,084 | -0.17(-0.39%) |
Aug 01, 2016 | 43.57 | 43.92 | 42.59 | 42.63 | 4,279,837 | -1.04(-2.38%) |
Jul 29, 2016 | 41.26 | 47.31 | 40.54 | 43.67 | 13,597,813 | +1.58(+3.74%) |
Jul 28, 2016 | 40.01 | 42.41 | 39.30 | 42.09 | 6,133,699 | +0.35(+0.85%) |
Jul 27, 2016 | 41.57 | 42.17 | 41.32 | 41.74 | 4,225,867 | +0.28(+0.68%) |
Jul 26, 2016 | 41.41 | 41.63 | 41.09 | 41.46 | 1,907,478 | +0.21(+0.50%) |
Jul 25, 2016 | 41.35 | 41.56 | 41.13 | 41.25 | 1,754,776 | -0.11(-0.26%) |
Jul 22, 2016 | 41.52 | 41.64 | 41.00 | 41.36 | 2,250,759 | -0.04(-0.10%) |
Jul 21, 2016 | 40.80 | 41.89 | 40.71 | 41.40 | 4,417,930 | +0.68(+1.66%) |
Jul 20, 2016 | 39.10 | 40.76 | 38.81 | 40.72 | 3,281,725 | +0.90(+2.26%) |
Jul 19, 2016 | 40.00 | 40.14 | 39.65 | 39.82 | 1,229,856 | -0.40(-0.98%) |
Jul 18, 2016 | 39.90 | 40.43 | 39.81 | 40.22 | 2,083,124 | +0.53(+1.33%) |
Jul 15, 2016 | 39.96 | 39.96 | 39.44 | 39.69 | 2,873,304 | -0.36(-0.91%) |
Jul 14, 2016 | 40.27 | 40.44 | 39.47 | 40.05 | 2,402,276 | -0.31(-0.76%) |
Jul 13, 2016 | 40.91 | 40.96 | 40.20 | 40.36 | 2,325,939 | -0.59(-1.43%) |
Jul 12, 2016 | 40.64 | 41.61 | 40.57 | 40.95 | 4,451,687 | +0.80(+1.99%) |
Jul 11, 2016 | 40.14 | 40.44 | 40.05 | 40.14 | 2,181,232 | -0.07(-0.16%) |
Jul 08, 2016 | 39.60 | 40.74 | 39.46 | 40.21 | 3,272,447 | +0.75(+1.90%) |
Jul 07, 2016 | 39.20 | 39.94 | 39.10 | 39.46 | 2,586,506 | +0.27(+0.69%) |
Jul 06, 2016 | 39.28 | 39.52 | 38.30 | 39.19 | 10,038,287 | -0.73(-1.82%) |
Jul 05, 2016 | 40.98 | 41.80 | 39.19 | 39.91 | 14,958,682 | -4.85(-10.84%) |