Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.17 | 44.31 | 43.37 | 43.90 | 2,090,732 | +0.09(+0.21%) |
Sep 29, 2016 | 43.88 | 44.58 | 43.63 | 43.81 | 2,132,748 | -0.30(-0.68%) |
Sep 28, 2016 | 43.58 | 44.16 | 43.39 | 44.11 | 1,321,077 | +0.58(+1.34%) |
Sep 27, 2016 | 43.18 | 43.66 | 43.04 | 43.53 | 1,334,213 | +0.38(+0.87%) |
Sep 26, 2016 | 43.45 | 43.73 | 43.06 | 43.15 | 1,387,837 | -0.69(-1.58%) |
Sep 23, 2016 | 43.14 | 43.87 | 43.05 | 43.85 | 1,988,181 | +0.48(+1.10%) |
Sep 22, 2016 | 44.06 | 44.25 | 43.18 | 43.37 | 2,048,890 | -0.39(-0.90%) |
Sep 21, 2016 | 42.32 | 45.18 | 42.29 | 43.76 | 11,314,389 | +1.65(+3.93%) |
Sep 20, 2016 | 43.56 | 43.68 | 42.04 | 42.11 | 2,299,861 | -1.31(-3.02%) |
Sep 19, 2016 | 43.46 | 43.94 | 42.95 | 43.42 | 1,790,996 | +0.26(+0.60%) |
Sep 16, 2016 | 42.63 | 43.37 | 42.56 | 43.16 | 3,738,743 | +0.22(+0.51%) |
Sep 15, 2016 | 41.78 | 43.26 | 41.78 | 42.94 | 2,351,016 | +0.48(+1.12%) |
Sep 14, 2016 | 42.78 | 43.14 | 42.28 | 42.47 | 1,760,313 | -0.34(-0.80%) |
Sep 13, 2016 | 42.60 | 43.50 | 42.29 | 42.81 | 2,427,014 | -0.16(-0.37%) |
Sep 12, 2016 | 41.33 | 43.09 | 41.00 | 42.97 | 2,487,539 | +0.75(+1.78%) |
Sep 09, 2016 | 43.48 | 43.67 | 42.21 | 42.22 | 3,118,756 | -1.22(-2.81%) |
Sep 08, 2016 | 43.70 | 43.91 | 42.83 | 43.44 | 2,224,923 | -0.27(-0.63%) |
Sep 07, 2016 | 43.57 | 44.02 | 43.37 | 43.71 | 2,427,646 | +0.24(+0.55%) |
Sep 06, 2016 | 44.22 | 44.45 | 43.42 | 43.47 | 3,079,587 | -0.56(-1.26%) |
Sep 02, 2016 | 44.09 | 44.03 | 44.03 | 44.03 | 1,158,503 | +0.17(+0.38%) |
Sep 01, 2016 | 43.85 | 44.17 | 43.40 | 43.86 | 1,339,158 | +0.16(+0.36%) |
Aug 31, 2016 | 43.54 | 43.95 | 43.06 | 43.70 | 1,717,260 | -0.04(-0.09%) |
Aug 30, 2016 | 43.49 | 44.18 | 43.49 | 43.74 | 1,299,247 | +0.35(+0.80%) |
Aug 29, 2016 | 42.62 | 43.69 | 42.26 | 43.40 | 2,343,620 | -0.20(-0.46%) |
Aug 26, 2016 | 44.39 | 44.77 | 43.46 | 43.59 | 1,653,936 | -0.56(-1.26%) |
Aug 25, 2016 | 44.27 | 44.75 | 44.03 | 44.15 | 1,270,235 | -0.12(-0.26%) |
Aug 24, 2016 | 44.82 | 45.14 | 44.10 | 44.27 | 1,140,108 | -0.55(-1.22%) |
Aug 23, 2016 | 44.95 | 45.32 | 44.65 | 44.81 | 1,879,892 | +0.09(+0.20%) |
Aug 22, 2016 | 44.49 | 44.90 | 43.99 | 44.72 | 1,307,926 | +0.23(+0.52%) |
Aug 19, 2016 | 44.13 | 44.88 | 43.85 | 44.49 | 2,191,155 | +0.09(+0.21%) |
Aug 18, 2016 | 45.23 | 45.61 | 41.55 | 44.40 | 14,037,819 | -0.78(-1.73%) |
Aug 17, 2016 | 45.02 | 45.40 | 44.75 | 45.18 | 2,222,604 | +0.16(+0.35%) |
Aug 16, 2016 | 45.43 | 45.87 | 45.01 | 45.02 | 1,187,970 | -0.71(-1.56%) |
Aug 15, 2016 | 44.70 | 45.80 | 44.56 | 45.73 | 2,007,808 | +1.19(+2.66%) |
Aug 12, 2016 | 44.57 | 44.84 | 44.29 | 44.55 | 1,577,908 | -0.05(-0.11%) |
Aug 11, 2016 | 44.42 | 44.89 | 44.30 | 44.60 | 1,321,117 | +0.42(+0.96%) |
Aug 10, 2016 | 44.34 | 44.59 | 44.07 | 44.17 | 1,021,374 | -0.04(-0.09%) |
Aug 09, 2016 | 44.70 | 44.71 | 44.19 | 44.22 | 1,208,667 | -0.53(-1.19%) |
Aug 08, 2016 | 44.80 | 45.26 | 44.51 | 44.75 | 1,947,547 | +0.39(+0.88%) |
Aug 05, 2016 | 44.14 | 45.05 | 43.98 | 44.36 | 2,265,428 | +0.30(+0.68%) |
Aug 04, 2016 | 42.81 | 44.40 | 42.80 | 44.06 | 2,529,454 | +1.24(+2.91%) |
Aug 03, 2016 | 42.77 | 43.14 | 42.38 | 42.81 | 1,913,203 | +0.14(+0.33%) |
Aug 02, 2016 | 42.88 | 42.88 | 42.22 | 42.67 | 2,140,479 | -0.17(-0.39%) |
Aug 01, 2016 | 43.78 | 44.14 | 42.80 | 42.84 | 4,258,737 | -1.04(-2.38%) |
Jul 29, 2016 | 41.46 | 47.54 | 40.74 | 43.88 | 13,530,777 | +1.58(+3.74%) |
Jul 28, 2016 | 40.21 | 42.62 | 39.50 | 42.30 | 6,103,460 | +0.36(+0.85%) |
Jul 27, 2016 | 41.78 | 42.38 | 41.52 | 41.94 | 4,205,034 | +0.28(+0.68%) |
Jul 26, 2016 | 41.61 | 41.84 | 41.30 | 41.66 | 1,898,074 | +0.21(+0.50%) |
Jul 25, 2016 | 41.55 | 41.76 | 41.34 | 41.45 | 1,746,125 | -0.11(-0.26%) |
Jul 22, 2016 | 41.73 | 41.84 | 41.21 | 41.56 | 2,239,663 | -0.04(-0.10%) |
Jul 21, 2016 | 41.01 | 42.10 | 40.91 | 41.60 | 4,396,150 | +0.68(+1.66%) |
Jul 20, 2016 | 39.29 | 40.97 | 39.00 | 40.92 | 3,265,547 | +0.90(+2.26%) |
Jul 19, 2016 | 40.19 | 40.34 | 39.85 | 40.02 | 1,223,793 | -0.40(-0.98%) |
Jul 18, 2016 | 40.09 | 40.63 | 40.01 | 40.42 | 2,072,854 | +0.53(+1.33%) |
Jul 15, 2016 | 40.16 | 40.16 | 39.64 | 39.89 | 2,859,138 | -0.36(-0.91%) |
Jul 14, 2016 | 40.47 | 40.64 | 39.66 | 40.25 | 2,390,432 | -0.31(-0.76%) |
Jul 13, 2016 | 41.11 | 41.16 | 40.40 | 40.56 | 2,314,472 | -0.59(-1.43%) |
Jul 12, 2016 | 40.84 | 41.82 | 40.77 | 41.15 | 4,429,740 | +0.80(+1.99%) |
Jul 11, 2016 | 40.34 | 40.64 | 40.25 | 40.34 | 2,170,478 | -0.07(-0.16%) |
Jul 08, 2016 | 39.80 | 40.94 | 39.66 | 40.41 | 3,256,314 | +0.75(+1.90%) |
Jul 07, 2016 | 39.40 | 40.14 | 39.30 | 39.66 | 2,573,755 | +0.27(+0.69%) |
Jul 06, 2016 | 39.47 | 39.71 | 38.49 | 39.38 | 9,988,799 | -0.73(-1.82%) |
Jul 05, 2016 | 41.18 | 42.01 | 39.38 | 40.11 | 14,884,936 | -4.88(-10.84%) |