Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.33 | 43.43 | 42.37 | 42.74 | 2,423,226 | -0.39(-0.90%) |
Sep 29, 2016 | 44.43 | 44.46 | 43.09 | 43.13 | 3,456,360 | -1.24(-2.79%) |
Sep 28, 2016 | 44.69 | 44.80 | 44.31 | 44.37 | 1,527,735 | -0.16(-0.35%) |
Sep 27, 2016 | 44.49 | 44.95 | 44.28 | 44.53 | 2,002,026 | +0.18(+0.40%) |
Sep 26, 2016 | 44.52 | 44.73 | 44.23 | 44.35 | 1,361,368 | -0.30(-0.68%) |
Sep 23, 2016 | 44.35 | 44.77 | 43.86 | 44.65 | 1,168,636 | +0.19(+0.42%) |
Sep 22, 2016 | 44.58 | 45.02 | 44.40 | 44.47 | 1,284,243 | +0.02(+0.04%) |
Sep 21, 2016 | 43.78 | 44.76 | 43.78 | 44.45 | 2,182,592 | +0.78(+1.79%) |
Sep 20, 2016 | 43.74 | 43.92 | 43.24 | 43.67 | 945,053 | +0.14(+0.31%) |
Sep 19, 2016 | 43.32 | 43.91 | 43.29 | 43.53 | 809,890 | +0.37(+0.86%) |
Sep 16, 2016 | 43.00 | 43.35 | 42.84 | 43.16 | 2,015,554 | -0.17(-0.38%) |
Sep 15, 2016 | 42.30 | 43.43 | 42.30 | 43.33 | 983,487 | +0.88(+2.07%) |
Sep 14, 2016 | 42.72 | 42.89 | 42.11 | 42.45 | 1,784,476 | -0.20(-0.46%) |
Sep 13, 2016 | 42.64 | 43.47 | 42.32 | 42.64 | 1,712,570 | -0.07(-0.16%) |
Sep 12, 2016 | 41.86 | 42.82 | 41.63 | 42.71 | 2,009,020 | +0.55(+1.29%) |
Sep 09, 2016 | 43.23 | 43.37 | 42.15 | 42.17 | 1,800,777 | -1.39(-3.20%) |
Sep 08, 2016 | 44.37 | 44.51 | 43.56 | 43.56 | 895,507 | -0.94(-2.10%) |
Sep 07, 2016 | 44.30 | 44.58 | 43.88 | 44.50 | 1,653,683 | +0.03(+0.07%) |
Sep 06, 2016 | 45.02 | 45.09 | 44.04 | 44.47 | 766,713 | -0.34(-0.76%) |
Sep 02, 2016 | 44.57 | 44.81 | 44.81 | 44.81 | 1,019,866 | +0.47(+1.06%) |
Sep 01, 2016 | 44.35 | 44.40 | 44.01 | 44.34 | 958,996 | +0.10(+0.22%) |
Aug 31, 2016 | 44.05 | 44.30 | 43.88 | 44.24 | 1,395,103 | +0.06(+0.13%) |
Aug 30, 2016 | 43.89 | 44.38 | 43.89 | 44.18 | 950,083 | +0.29(+0.67%) |
Aug 29, 2016 | 43.65 | 44.34 | 43.65 | 43.89 | 1,161,036 | +0.11(+0.24%) |
Aug 26, 2016 | 44.59 | 44.76 | 43.68 | 43.79 | 2,201,366 | -0.46(-1.04%) |
Aug 25, 2016 | 42.63 | 44.71 | 42.07 | 44.24 | 5,291,385 | +2.06(+4.88%) |
Aug 24, 2016 | 42.95 | 42.95 | 42.09 | 42.19 | 1,358,465 | -0.68(-1.59%) |
Aug 23, 2016 | 43.06 | 43.07 | 42.63 | 42.87 | 1,681,008 | +0.04(+0.09%) |
Aug 22, 2016 | 42.46 | 42.90 | 42.26 | 42.83 | 1,022,686 | +0.32(+0.76%) |
Aug 19, 2016 | 42.25 | 42.61 | 42.19 | 42.51 | 1,039,766 | +0.19(+0.46%) |
Aug 18, 2016 | 41.91 | 42.43 | 41.50 | 42.31 | 1,743,516 | +0.42(+1.00%) |
Aug 17, 2016 | 41.85 | 42.05 | 41.69 | 41.89 | 838,760 | +0.10(+0.23%) |
Aug 16, 2016 | 42.38 | 42.52 | 41.76 | 41.80 | 1,167,488 | -0.60(-1.43%) |
Aug 15, 2016 | 41.75 | 42.57 | 41.75 | 42.40 | 1,624,902 | +0.72(+1.73%) |
Aug 12, 2016 | 41.80 | 41.82 | 41.32 | 41.68 | 1,072,350 | +0.19(+0.45%) |
Aug 11, 2016 | 41.63 | 41.91 | 40.84 | 41.49 | 1,964,710 | -0.13(-0.30%) |
Aug 10, 2016 | 40.01 | 41.62 | 40.01 | 41.62 | 2,462,849 | +1.84(+4.63%) |
Aug 09, 2016 | 40.45 | 40.76 | 38.45 | 39.78 | 4,281,111 | -0.73(-1.80%) |
Aug 08, 2016 | 40.27 | 40.61 | 39.90 | 40.51 | 2,049,377 | +0.34(+0.85%) |
Aug 05, 2016 | 40.76 | 40.78 | 40.05 | 40.17 | 1,447,545 | -0.16(-0.39%) |
Aug 04, 2016 | 40.09 | 40.76 | 39.86 | 40.32 | 1,480,299 | +0.58(+1.47%) |
Aug 03, 2016 | 40.20 | 40.20 | 39.09 | 39.74 | 1,530,895 | -0.46(-1.14%) |
Aug 02, 2016 | 40.11 | 40.89 | 39.88 | 40.20 | 1,323,985 | +0.24(+0.61%) |
Aug 01, 2016 | 39.97 | 40.31 | 39.29 | 39.95 | 1,255,690 | -0.01(-0.02%) |
Jul 29, 2016 | 40.15 | 40.19 | 39.79 | 39.96 | 741,612 | -0.26(-0.65%) |
Jul 28, 2016 | 40.23 | 40.46 | 39.92 | 40.23 | 854,050 | -0.13(-0.31%) |
Jul 27, 2016 | 40.45 | 40.59 | 40.00 | 40.35 | 786,350 | +0.00(+0.00%) |
Jul 26, 2016 | 39.75 | 40.50 | 39.75 | 40.35 | 2,178,528 | +0.66(+1.67%) |
Jul 25, 2016 | 39.02 | 39.79 | 39.00 | 39.69 | 849,889 | +0.57(+1.44%) |
Jul 22, 2016 | 38.99 | 39.30 | 38.84 | 39.13 | 493,611 | +0.15(+0.38%) |
Jul 21, 2016 | 39.37 | 39.52 | 38.89 | 38.98 | 919,341 | -0.32(-0.82%) |
Jul 20, 2016 | 39.00 | 39.40 | 38.62 | 39.30 | 629,005 | +0.45(+1.15%) |
Jul 19, 2016 | 38.90 | 39.09 | 38.75 | 38.85 | 806,994 | -0.11(-0.28%) |
Jul 18, 2016 | 38.93 | 39.04 | 38.64 | 38.96 | 1,109,996 | +0.07(+0.18%) |
Jul 15, 2016 | 39.12 | 39.35 | 38.88 | 38.89 | 839,146 | -0.10(-0.25%) |
Jul 14, 2016 | 39.38 | 39.50 | 38.91 | 38.99 | 852,725 | -0.24(-0.62%) |
Jul 13, 2016 | 39.72 | 39.72 | 39.08 | 39.23 | 1,643,539 | -0.28(-0.72%) |
Jul 12, 2016 | 39.40 | 39.76 | 39.20 | 39.52 | 1,077,603 | +0.36(+0.92%) |
Jul 11, 2016 | 39.40 | 39.69 | 38.80 | 39.16 | 1,766,772 | -0.11(-0.27%) |
Jul 08, 2016 | 38.72 | 39.43 | 38.16 | 39.26 | 1,835,400 | +1.10(+2.89%) |
Jul 07, 2016 | 38.03 | 38.58 | 38.01 | 38.16 | 1,332,133 | +0.34(+0.90%) |
Jul 06, 2016 | 37.55 | 37.87 | 37.23 | 37.82 | 1,139,916 | +0.22(+0.60%) |
Jul 05, 2016 | 37.84 | 38.10 | 37.34 | 37.60 | 568,835 | -0.60(-1.58%) |