Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.07 | 46.83 | 45.81 | 46.33 | 3,837,791 | +0.26(+0.56%) |
Sep 29, 2016 | 46.32 | 46.45 | 45.84 | 46.07 | 2,479,081 | -0.35(-0.75%) |
Sep 28, 2016 | 46.39 | 46.57 | 46.02 | 46.42 | 1,735,158 | -0.09(-0.19%) |
Sep 27, 2016 | 46.50 | 46.88 | 46.29 | 46.51 | 3,411,641 | -0.02(-0.04%) |
Sep 26, 2016 | 46.38 | 46.72 | 46.26 | 46.53 | 2,087,049 | -0.37(-0.78%) |
Sep 23, 2016 | 46.59 | 47.05 | 46.46 | 46.90 | 2,701,353 | +0.26(+0.55%) |
Sep 22, 2016 | 45.76 | 46.72 | 45.34 | 46.64 | 3,336,485 | +1.14(+2.51%) |
Sep 21, 2016 | 44.64 | 45.66 | 44.23 | 45.50 | 3,942,555 | +1.37(+3.10%) |
Sep 20, 2016 | 45.87 | 45.87 | 44.12 | 44.13 | 5,341,987 | -1.42(-3.11%) |
Sep 19, 2016 | 46.22 | 46.34 | 45.35 | 45.55 | 1,952,079 | -0.61(-1.33%) |
Sep 16, 2016 | 46.67 | 47.27 | 45.94 | 46.16 | 5,470,005 | -0.62(-1.34%) |
Sep 15, 2016 | 45.62 | 47.07 | 45.51 | 46.79 | 2,918,858 | +1.30(+2.86%) |
Sep 14, 2016 | 44.97 | 45.90 | 44.94 | 45.49 | 4,020,739 | +0.53(+1.17%) |
Sep 13, 2016 | 45.32 | 45.57 | 44.37 | 44.96 | 3,828,806 | -0.59(-1.28%) |
Sep 12, 2016 | 44.13 | 45.75 | 43.98 | 45.55 | 3,830,499 | +1.28(+2.89%) |
Sep 09, 2016 | 45.71 | 46.05 | 44.25 | 44.27 | 3,573,373 | -2.05(-4.43%) |
Sep 08, 2016 | 46.25 | 46.56 | 46.03 | 46.32 | 2,446,785 | -0.02(-0.04%) |
Sep 07, 2016 | 46.59 | 46.68 | 46.05 | 46.34 | 2,918,851 | -0.48(-1.02%) |
Sep 06, 2016 | 46.76 | 46.99 | 46.41 | 46.82 | 2,528,738 | -0.08(-0.17%) |
Sep 02, 2016 | 46.36 | 46.90 | 46.90 | 46.90 | 2,563,671 | +1.03(+2.25%) |
Sep 01, 2016 | 46.02 | 46.55 | 45.83 | 45.87 | 2,665,607 | -0.09(-0.19%) |
Aug 31, 2016 | 45.62 | 46.08 | 45.44 | 45.96 | 2,453,118 | +0.24(+0.52%) |
Aug 30, 2016 | 46.42 | 46.60 | 45.60 | 45.72 | 2,590,647 | -0.62(-1.35%) |
Aug 29, 2016 | 46.25 | 46.79 | 46.11 | 46.34 | 2,635,022 | +0.76(+1.68%) |
Aug 26, 2016 | 46.03 | 46.10 | 45.07 | 45.58 | 2,069,124 | -0.32(-0.69%) |
Aug 25, 2016 | 45.93 | 46.21 | 45.74 | 45.90 | 1,160,777 | +0.07(+0.15%) |
Aug 24, 2016 | 46.27 | 46.66 | 45.71 | 45.83 | 1,629,351 | -0.61(-1.32%) |
Aug 23, 2016 | 46.57 | 46.92 | 46.33 | 46.44 | 1,576,890 | +0.12(+0.26%) |
Aug 22, 2016 | 45.89 | 46.35 | 45.72 | 46.32 | 1,420,700 | +0.44(+0.95%) |
Aug 19, 2016 | 46.41 | 46.46 | 45.68 | 45.89 | 1,743,469 | -0.70(-1.51%) |
Aug 18, 2016 | 45.97 | 46.64 | 45.75 | 46.59 | 2,989,173 | +0.60(+1.29%) |
Aug 17, 2016 | 45.96 | 46.67 | 45.29 | 46.00 | 3,589,772 | +0.14(+0.30%) |
Aug 16, 2016 | 46.35 | 46.56 | 45.86 | 45.86 | 1,740,553 | -0.53(-1.13%) |
Aug 15, 2016 | 46.74 | 47.02 | 46.33 | 46.38 | 1,793,764 | -0.18(-0.38%) |
Aug 12, 2016 | 46.22 | 47.20 | 46.22 | 46.56 | 1,718,247 | +0.12(+0.26%) |
Aug 11, 2016 | 46.72 | 47.04 | 46.31 | 46.44 | 2,564,995 | -0.37(-0.78%) |
Aug 10, 2016 | 47.35 | 47.38 | 46.69 | 46.81 | 2,079,948 | -0.44(-0.92%) |
Aug 09, 2016 | 47.44 | 47.61 | 47.07 | 47.24 | 1,797,755 | +0.03(+0.06%) |
Aug 08, 2016 | 47.33 | 47.71 | 47.07 | 47.22 | 3,080,336 | -0.17(-0.36%) |
Aug 05, 2016 | 47.01 | 47.47 | 46.73 | 47.38 | 2,419,183 | +0.45(+0.95%) |
Aug 04, 2016 | 46.84 | 46.97 | 46.46 | 46.94 | 1,867,955 | +0.12(+0.25%) |
Aug 03, 2016 | 46.41 | 46.84 | 46.09 | 46.82 | 3,404,956 | +0.40(+0.85%) |
Aug 02, 2016 | 46.52 | 46.76 | 45.83 | 46.42 | 2,194,113 | -0.26(-0.55%) |
Aug 01, 2016 | 46.15 | 47.01 | 46.11 | 46.68 | 3,403,966 | +0.72(+1.58%) |
Jul 29, 2016 | 45.85 | 46.57 | 45.74 | 45.96 | 3,264,064 | +0.12(+0.26%) |
Jul 28, 2016 | 45.23 | 45.87 | 45.03 | 45.84 | 3,450,622 | +0.58(+1.27%) |
Jul 27, 2016 | 45.47 | 45.56 | 43.92 | 45.26 | 7,368,654 | +0.65(+1.47%) |
Jul 26, 2016 | 44.63 | 44.73 | 44.06 | 44.61 | 3,206,309 | -0.06(-0.13%) |
Jul 25, 2016 | 45.12 | 45.26 | 44.50 | 44.67 | 3,905,150 | -0.40(-0.88%) |
Jul 22, 2016 | 44.56 | 45.18 | 44.46 | 45.06 | 2,331,724 | +0.76(+1.72%) |
Jul 21, 2016 | 44.26 | 44.51 | 43.60 | 44.30 | 2,935,115 | +0.13(+0.29%) |
Jul 20, 2016 | 43.92 | 44.19 | 43.48 | 44.17 | 1,661,448 | +0.16(+0.36%) |
Jul 19, 2016 | 43.94 | 44.19 | 43.76 | 44.01 | 1,332,757 | +0.01(+0.02%) |
Jul 18, 2016 | 44.27 | 44.33 | 43.63 | 44.00 | 1,932,256 | -0.04(-0.09%) |
Jul 15, 2016 | 43.97 | 44.56 | 43.66 | 44.04 | 3,057,062 | +0.38(+0.86%) |
Jul 14, 2016 | 44.13 | 44.23 | 43.61 | 43.66 | 2,856,102 | -0.18(-0.41%) |
Jul 13, 2016 | 43.55 | 43.92 | 42.90 | 43.84 | 2,449,417 | +0.57(+1.31%) |
Jul 12, 2016 | 43.73 | 43.90 | 43.21 | 43.28 | 2,298,755 | -0.40(-0.91%) |
Jul 11, 2016 | 43.41 | 43.74 | 43.26 | 43.67 | 2,761,931 | +0.46(+1.06%) |
Jul 08, 2016 | 42.84 | 43.36 | 42.60 | 43.22 | 2,412,379 | +0.61(+1.44%) |
Jul 07, 2016 | 42.85 | 43.12 | 42.47 | 42.60 | 1,529,768 | -0.25(-0.58%) |
Jul 05, 2016 | 42.64 | 43.17 | 42.42 | 42.85 | 2,487,691 | +0.22(+0.51%) |