Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.89 | 40.54 | 38.43 | 40.16 | 1,797,623 | +1.36(+3.51%) |
Sep 29, 2016 | 40.46 | 40.46 | 38.65 | 38.80 | 1,673,003 | -1.47(-3.65%) |
Sep 28, 2016 | 41.55 | 41.81 | 39.76 | 40.27 | 2,679,860 | -1.28(-3.08%) |
Sep 27, 2016 | 45.64 | 46.00 | 41.23 | 41.55 | 3,205,790 | -4.63(-10.03%) |
Sep 26, 2016 | 46.39 | 46.94 | 45.36 | 46.18 | 1,324,434 | -0.32(-0.69%) |
Sep 23, 2016 | 47.76 | 48.00 | 46.40 | 46.50 | 951,495 | -1.31(-2.74%) |
Sep 22, 2016 | 47.39 | 48.00 | 46.90 | 47.81 | 1,179,407 | +0.77(+1.64%) |
Sep 21, 2016 | 47.11 | 47.48 | 46.42 | 47.04 | 705,826 | +0.28(+0.60%) |
Sep 20, 2016 | 48.55 | 48.64 | 46.26 | 46.76 | 868,929 | -1.30(-2.70%) |
Sep 19, 2016 | 49.54 | 49.86 | 48.05 | 48.06 | 798,369 | -1.16(-2.36%) |
Sep 16, 2016 | 48.15 | 49.32 | 47.77 | 49.22 | 1,025,829 | +1.18(+2.46%) |
Sep 15, 2016 | 47.31 | 48.21 | 47.08 | 48.04 | 550,570 | +0.51(+1.07%) |
Sep 14, 2016 | 48.00 | 48.48 | 46.82 | 47.53 | 907,688 | -0.56(-1.16%) |
Sep 13, 2016 | 49.48 | 50.12 | 47.73 | 48.09 | 784,779 | -2.22(-4.41%) |
Sep 12, 2016 | 49.04 | 50.46 | 48.71 | 50.31 | 510,889 | +0.80(+1.62%) |
Sep 09, 2016 | 51.00 | 51.44 | 49.51 | 49.51 | 879,535 | -2.26(-4.37%) |
Sep 08, 2016 | 50.50 | 52.08 | 49.79 | 51.77 | 1,143,198 | +1.23(+2.43%) |
Sep 07, 2016 | 49.68 | 51.28 | 49.25 | 50.54 | 789,083 | +0.99(+2.00%) |
Sep 06, 2016 | 50.04 | 50.42 | 49.31 | 49.55 | 726,572 | -0.04(-0.08%) |
Sep 02, 2016 | 49.40 | 49.59 | 49.59 | 49.59 | 756,200 | +0.36(+0.73%) |
Sep 01, 2016 | 49.64 | 50.14 | 48.50 | 49.23 | 581,620 | -0.03(-0.06%) |
Aug 31, 2016 | 49.38 | 49.88 | 48.90 | 49.26 | 940,545 | -0.45(-0.91%) |
Aug 30, 2016 | 50.64 | 51.06 | 49.58 | 49.71 | 521,460 | -0.90(-1.78%) |
Aug 29, 2016 | 50.51 | 51.31 | 50.51 | 50.61 | 640,919 | +0.03(+0.06%) |
Aug 26, 2016 | 50.61 | 51.41 | 50.25 | 50.58 | 912,881 | -0.07(-0.14%) |
Aug 25, 2016 | 50.31 | 51.21 | 50.31 | 50.65 | 620,317 | -0.04(-0.08%) |
Aug 24, 2016 | 51.23 | 51.80 | 50.36 | 50.69 | 970,783 | -0.56(-1.09%) |
Aug 23, 2016 | 51.31 | 52.27 | 50.94 | 51.25 | 945,028 | +0.31(+0.61%) |
Aug 22, 2016 | 50.79 | 51.17 | 49.89 | 50.94 | 605,470 | -0.06(-0.12%) |
Aug 19, 2016 | 50.74 | 51.89 | 50.62 | 51.00 | 994,048 | -0.32(-0.62%) |
Aug 18, 2016 | 50.05 | 51.83 | 49.59 | 51.32 | 1,414,372 | +1.76(+3.55%) |
Aug 17, 2016 | 50.05 | 50.33 | 48.10 | 49.56 | 1,397,498 | -0.39(-0.78%) |
Aug 16, 2016 | 48.84 | 50.29 | 48.65 | 49.95 | 1,261,119 | +1.12(+2.29%) |
Aug 15, 2016 | 46.78 | 49.00 | 46.78 | 48.83 | 1,764,912 | +2.05(+4.38%) |
Aug 12, 2016 | 45.11 | 46.91 | 45.02 | 46.78 | 1,450,818 | +1.43(+3.15%) |
Aug 11, 2016 | 44.87 | 46.47 | 44.76 | 45.35 | 2,113,364 | +0.61(+1.36%) |
Aug 10, 2016 | 44.96 | 45.99 | 43.43 | 44.74 | 1,641,776 | -0.22(-0.49%) |
Aug 09, 2016 | 44.19 | 47.60 | 43.95 | 44.96 | 2,276,438 | -2.35(-4.97%) |
Aug 08, 2016 | 46.76 | 48.15 | 46.76 | 47.31 | 1,124,351 | +0.57(+1.22%) |
Aug 05, 2016 | 46.34 | 47.31 | 45.51 | 46.74 | 638,919 | +0.32(+0.69%) |
Aug 04, 2016 | 45.05 | 46.59 | 45.02 | 46.42 | 758,208 | +1.38(+3.06%) |
Aug 03, 2016 | 44.50 | 46.39 | 44.42 | 45.04 | 1,214,735 | +0.61(+1.37%) |
Aug 02, 2016 | 46.49 | 46.54 | 44.33 | 44.43 | 1,082,753 | -2.25(-4.82%) |
Aug 01, 2016 | 48.55 | 48.80 | 46.63 | 46.68 | 673,082 | -2.00(-4.11%) |
Jul 29, 2016 | 49.70 | 49.82 | 47.97 | 48.68 | 671,459 | -1.14(-2.29%) |
Jul 28, 2016 | 50.33 | 50.54 | 49.11 | 49.82 | 419,826 | -0.51(-1.01%) |
Jul 27, 2016 | 53.06 | 53.14 | 50.30 | 50.33 | 828,141 | -2.28(-4.33%) |
Jul 26, 2016 | 52.37 | 53.12 | 52.03 | 52.61 | 508,424 | +0.06(+0.11%) |
Jul 25, 2016 | 51.58 | 53.09 | 51.53 | 52.55 | 549,775 | +0.43(+0.83%) |
Jul 22, 2016 | 51.00 | 52.30 | 50.32 | 52.12 | 674,893 | +1.00(+1.96%) |
Jul 21, 2016 | 51.17 | 52.30 | 50.70 | 51.12 | 562,493 | -0.13(-0.25%) |
Jul 20, 2016 | 50.37 | 51.50 | 50.15 | 51.25 | 628,157 | +0.88(+1.75%) |
Jul 19, 2016 | 50.79 | 51.03 | 50.03 | 50.37 | 764,382 | -0.64(-1.25%) |
Jul 18, 2016 | 50.57 | 51.30 | 50.04 | 51.01 | 573,349 | +0.26(+0.51%) |
Jul 15, 2016 | 50.15 | 51.48 | 49.70 | 50.75 | 1,241,785 | +0.24(+0.48%) |
Jul 14, 2016 | 50.60 | 51.10 | 50.20 | 50.51 | 600,606 | +0.38(+0.76%) |
Jul 13, 2016 | 50.01 | 50.44 | 49.08 | 50.13 | 615,825 | -0.37(-0.73%) |
Jul 12, 2016 | 49.64 | 51.58 | 49.60 | 50.50 | 1,357,472 | +1.54(+3.15%) |
Jul 11, 2016 | 48.25 | 49.30 | 47.58 | 48.96 | 1,130,292 | +1.06(+2.21%) |
Jul 08, 2016 | 44.49 | 47.95 | 43.49 | 47.90 | 2,243,139 | +4.41(+10.14%) |
Jul 07, 2016 | 43.17 | 44.74 | 42.53 | 43.49 | 2,155,233 | -0.03(-0.07%) |
Jul 06, 2016 | 43.18 | 44.08 | 41.11 | 43.52 | 2,312,703 | -0.56(-1.27%) |
Jul 05, 2016 | 43.87 | 44.68 | 41.82 | 44.08 | 2,132,559 | +0.21(+0.48%) |