Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.08 | 47.72 | 47.05 | 47.47 | 17,811,772 | +0.38(+0.81%) |
Sep 29, 2016 | 47.94 | 47.94 | 46.83 | 47.09 | 14,251,529 | -1.06(-2.20%) |
Sep 28, 2016 | 47.92 | 48.29 | 47.54 | 48.15 | 15,404,371 | +0.56(+1.17%) |
Sep 27, 2016 | 47.40 | 47.69 | 47.03 | 47.59 | 9,650,485 | +0.32(+0.68%) |
Sep 26, 2016 | 47.56 | 47.60 | 47.07 | 47.28 | 9,181,243 | -0.62(-1.29%) |
Sep 23, 2016 | 47.82 | 48.11 | 47.69 | 47.89 | 10,096,209 | -0.05(-0.10%) |
Sep 22, 2016 | 47.86 | 48.28 | 47.79 | 47.94 | 11,105,542 | +0.24(+0.51%) |
Sep 21, 2016 | 47.36 | 47.78 | 47.05 | 47.69 | 9,490,442 | +0.58(+1.23%) |
Sep 20, 2016 | 47.09 | 47.47 | 46.93 | 47.12 | 12,109,994 | +0.46(+0.99%) |
Sep 19, 2016 | 47.57 | 47.57 | 46.64 | 46.65 | 14,839,222 | -0.72(-1.53%) |
Sep 16, 2016 | 47.50 | 47.63 | 47.21 | 47.37 | 16,344,047 | -0.08(-0.16%) |
Sep 15, 2016 | 46.58 | 47.62 | 46.49 | 47.45 | 11,867,116 | +0.78(+1.68%) |
Sep 14, 2016 | 47.10 | 47.42 | 46.63 | 46.67 | 13,700,925 | -0.35(-0.74%) |
Sep 13, 2016 | 47.44 | 47.75 | 46.68 | 47.02 | 13,440,187 | -0.72(-1.50%) |
Sep 12, 2016 | 46.83 | 47.96 | 46.77 | 47.73 | 14,071,744 | +0.53(+1.12%) |
Sep 09, 2016 | 47.35 | 47.37 | 47.08 | 47.20 | 16,663,883 | -0.57(-1.19%) |
Sep 08, 2016 | 47.17 | 47.81 | 47.08 | 47.77 | 12,161,175 | +0.28(+0.59%) |
Sep 07, 2016 | 47.82 | 47.96 | 47.28 | 47.49 | 11,475,235 | -0.28(-0.59%) |
Sep 06, 2016 | 47.58 | 47.94 | 47.42 | 47.77 | 10,498,483 | +0.20(+0.41%) |
Sep 02, 2016 | 47.28 | 47.57 | 47.57 | 47.57 | 10,078,659 | +0.06(+0.13%) |
Sep 01, 2016 | 47.36 | 47.57 | 47.13 | 47.51 | 8,664,128 | +0.08(+0.18%) |
Aug 31, 2016 | 47.65 | 47.68 | 47.15 | 47.43 | 11,729,833 | +0.06(+0.13%) |
Aug 30, 2016 | 47.56 | 47.61 | 47.21 | 47.37 | 8,178,731 | -0.23(-0.48%) |
Aug 29, 2016 | 47.53 | 47.81 | 47.32 | 47.60 | 7,381,404 | +0.12(+0.25%) |
Aug 26, 2016 | 47.20 | 47.58 | 46.97 | 47.48 | 10,317,765 | +0.40(+0.85%) |
Aug 25, 2016 | 47.48 | 47.66 | 47.04 | 47.08 | 10,521,489 | -0.31(-0.65%) |
Aug 24, 2016 | 48.04 | 48.18 | 47.22 | 47.38 | 9,906,166 | -0.64(-1.34%) |
Aug 23, 2016 | 48.13 | 48.25 | 47.87 | 48.03 | 7,676,092 | +0.02(+0.05%) |
Aug 22, 2016 | 47.78 | 48.07 | 47.65 | 48.00 | 8,535,099 | +0.14(+0.30%) |
Aug 19, 2016 | 47.72 | 47.92 | 47.49 | 47.86 | 11,226,216 | -0.20(-0.42%) |
Aug 18, 2016 | 47.65 | 48.07 | 47.65 | 48.06 | 9,169,674 | +0.26(+0.54%) |
Aug 17, 2016 | 47.61 | 47.91 | 47.29 | 47.81 | 10,950,184 | +0.19(+0.40%) |
Aug 16, 2016 | 47.59 | 47.83 | 47.47 | 47.62 | 7,519,488 | -0.21(-0.44%) |
Aug 15, 2016 | 47.85 | 48.16 | 47.75 | 47.83 | 8,803,628 | -0.02(-0.05%) |
Aug 12, 2016 | 47.69 | 47.93 | 47.54 | 47.85 | 8,266,429 | -0.21(-0.44%) |
Aug 11, 2016 | 47.29 | 48.14 | 47.20 | 48.06 | 13,720,312 | +0.75(+1.58%) |
Aug 10, 2016 | 46.90 | 47.66 | 46.89 | 47.32 | 11,696,596 | +0.11(+0.24%) |
Aug 09, 2016 | 47.48 | 47.69 | 47.16 | 47.20 | 16,196,299 | -0.28(-0.59%) |
Aug 08, 2016 | 47.33 | 47.60 | 46.80 | 47.48 | 33,155,914 | -0.76(-1.57%) |
Aug 05, 2016 | 43.69 | 48.34 | 45.88 | 48.24 | 96,476,168 | +4.55(+10.41%) |
Aug 04, 2016 | 43.62 | 43.99 | 43.62 | 43.69 | 7,335,972 | +0.14(+0.33%) |
Aug 03, 2016 | 43.94 | 44.04 | 43.19 | 43.55 | 12,758,290 | -0.51(-1.17%) |
Aug 02, 2016 | 44.33 | 44.36 | 44.00 | 44.06 | 9,036,891 | -0.25(-0.56%) |
Aug 01, 2016 | 44.44 | 44.57 | 44.19 | 44.31 | 11,744,024 | +0.00(+0.00%) |
Jul 29, 2016 | 44.57 | 44.72 | 44.02 | 44.31 | 11,241,040 | +0.17(+0.39%) |
Jul 28, 2016 | 44.20 | 44.26 | 43.89 | 44.14 | 9,650,201 | -0.13(-0.29%) |
Jul 27, 2016 | 44.11 | 44.36 | 43.76 | 44.27 | 10,443,514 | +0.18(+0.41%) |
Jul 26, 2016 | 44.34 | 44.42 | 43.91 | 44.08 | 9,466,473 | -0.15(-0.34%) |
Jul 25, 2016 | 44.29 | 44.29 | 43.80 | 44.23 | 10,639,990 | -0.20(-0.44%) |
Jul 22, 2016 | 44.56 | 44.63 | 44.23 | 44.43 | 8,299,790 | +0.02(+0.05%) |
Jul 21, 2016 | 44.57 | 44.65 | 44.23 | 44.41 | 8,111,506 | +0.00(+0.00%) |
Jul 20, 2016 | 44.57 | 44.66 | 44.39 | 44.41 | 8,572,855 | +0.10(+0.22%) |
Jul 19, 2016 | 44.63 | 44.94 | 44.23 | 44.31 | 11,757,470 | -0.27(-0.61%) |
Jul 18, 2016 | 44.57 | 44.94 | 44.35 | 44.58 | 11,608,980 | -0.46(-1.02%) |
Jul 15, 2016 | 45.17 | 45.27 | 44.76 | 45.04 | 10,806,100 | -0.02(-0.03%) |
Jul 14, 2016 | 45.22 | 45.27 | 44.93 | 45.06 | 9,724,110 | +0.08(+0.17%) |
Jul 13, 2016 | 45.16 | 45.28 | 44.93 | 44.98 | 8,993,091 | -0.04(-0.08%) |
Jul 12, 2016 | 44.77 | 45.16 | 44.62 | 45.02 | 11,121,942 | +0.20(+0.44%) |
Jul 11, 2016 | 44.76 | 45.13 | 44.72 | 44.82 | 9,712,539 | -0.01(-0.02%) |
Jul 08, 2016 | 44.55 | 45.00 | 44.40 | 44.83 | 12,549,249 | +0.43(+0.97%) |
Jul 07, 2016 | 44.48 | 44.58 | 44.03 | 44.40 | 12,380,419 | -0.29(-0.64%) |
Jul 06, 2016 | 44.02 | 44.77 | 43.86 | 44.69 | 18,967,518 | +0.88(+2.00%) |
Jul 05, 2016 | 43.65 | 43.94 | 43.65 | 43.81 | 9,788,610 | +0.05(+0.10%) |