Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.40 | 48.85 | 48.13 | 48.47 | 13,933,916 | +0.45(+0.94%) |
Sep 29, 2016 | 48.72 | 49.33 | 47.98 | 48.02 | 18,050,954 | -1.00(-2.05%) |
Sep 28, 2016 | 50.27 | 50.63 | 48.61 | 49.02 | 35,469,704 | -1.92(-3.78%) |
Sep 27, 2016 | 49.94 | 51.13 | 49.62 | 50.95 | 17,184,986 | +0.87(+1.73%) |
Sep 26, 2016 | 50.45 | 50.63 | 49.78 | 50.08 | 12,630,488 | -0.69(-1.36%) |
Sep 23, 2016 | 50.65 | 51.29 | 50.55 | 50.77 | 9,690,948 | -0.24(-0.47%) |
Sep 22, 2016 | 51.07 | 51.54 | 50.86 | 51.01 | 8,746,113 | +0.06(+0.13%) |
Sep 21, 2016 | 50.65 | 50.98 | 50.28 | 50.95 | 8,734,437 | +0.43(+0.86%) |
Sep 20, 2016 | 50.87 | 51.04 | 50.41 | 50.51 | 9,301,285 | -0.07(-0.15%) |
Sep 19, 2016 | 50.98 | 51.05 | 50.57 | 50.59 | 8,332,736 | -0.21(-0.42%) |
Sep 16, 2016 | 50.86 | 50.97 | 50.68 | 50.80 | 12,725,523 | -0.27(-0.52%) |
Sep 15, 2016 | 50.63 | 51.13 | 50.46 | 51.07 | 6,860,718 | +0.31(+0.62%) |
Sep 14, 2016 | 50.78 | 51.15 | 50.58 | 50.75 | 8,278,283 | -0.22(-0.43%) |
Sep 13, 2016 | 51.43 | 51.50 | 50.74 | 50.98 | 7,993,395 | -0.59(-1.14%) |
Sep 12, 2016 | 50.63 | 51.66 | 50.59 | 51.56 | 8,115,072 | +0.63(+1.23%) |
Sep 09, 2016 | 51.44 | 51.55 | 50.88 | 50.94 | 12,285,566 | -0.77(-1.50%) |
Sep 08, 2016 | 52.37 | 52.72 | 51.66 | 51.71 | 13,840,510 | -1.43(-2.69%) |
Sep 07, 2016 | 52.92 | 53.19 | 52.48 | 53.14 | 8,185,897 | +0.29(+0.54%) |
Sep 06, 2016 | 53.63 | 53.75 | 52.67 | 52.85 | 10,614,037 | -0.56(-1.05%) |
Sep 02, 2016 | 53.98 | 53.41 | 53.41 | 53.41 | 7,530,859 | -0.48(-0.89%) |
Sep 01, 2016 | 53.09 | 53.90 | 52.96 | 53.89 | 8,933,984 | +0.98(+1.84%) |
Aug 31, 2016 | 53.12 | 53.51 | 52.50 | 52.92 | 8,412,800 | -0.33(-0.62%) |
Aug 30, 2016 | 53.67 | 53.95 | 53.11 | 53.25 | 6,910,764 | -0.58(-1.07%) |
Aug 29, 2016 | 54.35 | 54.40 | 53.73 | 53.83 | 6,351,397 | -0.34(-0.63%) |
Aug 26, 2016 | 53.77 | 54.35 | 53.52 | 54.17 | 10,886,208 | -0.22(-0.41%) |
Aug 25, 2016 | 55.09 | 55.22 | 54.19 | 54.39 | 9,491,541 | -0.90(-1.63%) |
Aug 24, 2016 | 54.98 | 55.39 | 54.83 | 55.29 | 12,394,414 | +0.55(+1.01%) |
Aug 23, 2016 | 53.98 | 54.90 | 53.98 | 54.74 | 8,954,909 | +0.88(+1.64%) |
Aug 22, 2016 | 54.03 | 54.58 | 53.84 | 53.85 | 9,003,630 | -0.22(-0.41%) |
Aug 19, 2016 | 52.70 | 54.29 | 52.56 | 54.07 | 17,413,812 | +1.55(+2.95%) |
Aug 18, 2016 | 52.32 | 52.75 | 52.27 | 52.52 | 6,582,957 | +0.32(+0.62%) |
Aug 17, 2016 | 52.21 | 52.30 | 51.91 | 52.20 | 7,995,623 | -0.02(-0.04%) |
Aug 16, 2016 | 52.15 | 52.36 | 51.80 | 52.22 | 5,339,238 | +0.10(+0.19%) |
Aug 15, 2016 | 52.01 | 52.39 | 51.98 | 52.12 | 5,267,937 | +0.29(+0.57%) |
Aug 12, 2016 | 52.05 | 52.11 | 51.53 | 51.83 | 5,874,666 | -0.26(-0.49%) |
Aug 11, 2016 | 51.07 | 52.23 | 50.93 | 52.08 | 10,390,783 | +1.47(+2.90%) |
Aug 10, 2016 | 51.37 | 51.58 | 50.56 | 50.61 | 7,495,561 | -0.59(-1.15%) |
Aug 09, 2016 | 51.49 | 51.63 | 51.13 | 51.20 | 8,762,249 | -0.19(-0.38%) |
Aug 08, 2016 | 51.53 | 51.77 | 51.12 | 51.39 | 6,869,822 | +0.12(+0.23%) |
Aug 05, 2016 | 50.79 | 51.47 | 50.65 | 51.27 | 8,182,930 | +0.97(+1.93%) |
Aug 04, 2016 | 50.46 | 51.02 | 50.17 | 50.30 | 9,452,443 | +0.04(+0.07%) |
Aug 03, 2016 | 50.08 | 50.66 | 49.83 | 50.26 | 10,550,724 | -0.16(-0.31%) |
Aug 02, 2016 | 50.70 | 50.75 | 50.29 | 50.42 | 7,783,285 | -0.45(-0.88%) |
Aug 01, 2016 | 51.16 | 51.29 | 50.77 | 50.87 | 6,827,739 | -0.08(-0.16%) |
Jul 29, 2016 | 50.74 | 51.10 | 50.68 | 50.95 | 6,920,436 | +0.05(+0.09%) |
Jul 28, 2016 | 51.04 | 51.24 | 50.48 | 50.91 | 10,428,470 | -0.31(-0.61%) |
Jul 27, 2016 | 51.87 | 52.33 | 50.93 | 51.22 | 11,213,805 | -0.53(-1.03%) |
Jul 26, 2016 | 52.51 | 53.13 | 51.64 | 51.75 | 9,309,303 | -0.71(-1.35%) |
Jul 25, 2016 | 52.21 | 52.47 | 51.83 | 52.46 | 7,903,637 | +0.38(+0.72%) |
Jul 22, 2016 | 52.16 | 52.29 | 51.80 | 52.08 | 9,383,540 | -0.24(-0.46%) |
Jul 21, 2016 | 53.24 | 53.28 | 51.94 | 52.32 | 9,059,389 | -0.71(-1.33%) |
Jul 20, 2016 | 53.24 | 53.34 | 53.01 | 53.03 | 6,396,482 | +0.00(+0.00%) |
Jul 19, 2016 | 52.75 | 53.04 | 52.47 | 53.03 | 8,106,894 | +0.02(+0.03%) |
Jul 18, 2016 | 53.25 | 53.39 | 53.01 | 53.01 | 7,056,136 | -0.12(-0.22%) |
Jul 15, 2016 | 53.79 | 54.04 | 53.13 | 53.13 | 10,048,479 | -0.57(-1.06%) |
Jul 14, 2016 | 53.52 | 53.80 | 53.39 | 53.70 | 8,156,560 | +0.46(+0.86%) |
Jul 13, 2016 | 53.41 | 53.65 | 53.00 | 53.24 | 9,940,636 | -0.06(-0.12%) |
Jul 12, 2016 | 52.41 | 53.43 | 52.39 | 53.30 | 12,160,532 | +1.13(+2.16%) |
Jul 11, 2016 | 52.17 | 52.54 | 52.06 | 52.17 | 8,846,844 | +0.10(+0.19%) |
Jul 08, 2016 | 51.50 | 52.16 | 51.34 | 52.07 | 9,417,520 | +0.73(+1.43%) |
Jul 07, 2016 | 51.23 | 51.39 | 51.01 | 51.34 | 7,567,788 | +0.11(+0.22%) |
Jul 06, 2016 | 50.38 | 51.24 | 50.33 | 51.23 | 8,565,003 | +0.55(+1.09%) |
Jul 05, 2016 | 50.81 | 51.32 | 50.50 | 50.68 | 11,170,309 | -0.38(-0.74%) |