Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.09 | 47.61 | 46.86 | 47.39 | 995,927 | +0.58(+1.24%) |
Sep 29, 2016 | 46.90 | 47.54 | 46.67 | 46.81 | 926,512 | +0.13(+0.28%) |
Sep 28, 2016 | 45.49 | 46.71 | 45.31 | 46.68 | 1,003,474 | +1.20(+2.64%) |
Sep 27, 2016 | 45.28 | 45.49 | 45.12 | 45.48 | 654,243 | +0.10(+0.22%) |
Sep 26, 2016 | 45.25 | 45.73 | 45.13 | 45.37 | 545,739 | -0.04(-0.08%) |
Sep 23, 2016 | 46.27 | 46.43 | 45.33 | 45.41 | 682,266 | -0.94(-2.03%) |
Sep 22, 2016 | 46.01 | 46.40 | 45.85 | 46.35 | 1,075,492 | +0.78(+1.70%) |
Sep 21, 2016 | 45.17 | 45.63 | 44.78 | 45.58 | 1,210,699 | +0.76(+1.69%) |
Sep 20, 2016 | 45.90 | 45.98 | 44.81 | 44.82 | 1,484,759 | -0.86(-1.88%) |
Sep 19, 2016 | 45.26 | 45.76 | 45.16 | 45.68 | 1,088,552 | +0.78(+1.75%) |
Sep 16, 2016 | 45.10 | 45.25 | 44.77 | 44.89 | 1,375,835 | -0.66(-1.44%) |
Sep 15, 2016 | 45.29 | 45.79 | 45.15 | 45.55 | 878,612 | +0.30(+0.67%) |
Sep 14, 2016 | 45.81 | 46.00 | 45.02 | 45.25 | 1,171,616 | -0.54(-1.17%) |
Sep 13, 2016 | 45.73 | 46.24 | 45.52 | 45.78 | 1,217,069 | -0.62(-1.33%) |
Sep 12, 2016 | 45.26 | 46.70 | 45.22 | 46.40 | 1,356,302 | +0.78(+1.72%) |
Sep 09, 2016 | 46.81 | 46.81 | 45.54 | 45.61 | 1,673,321 | -1.55(-3.29%) |
Sep 08, 2016 | 47.64 | 47.95 | 47.15 | 47.17 | 1,525,556 | -0.46(-0.97%) |
Sep 07, 2016 | 47.25 | 47.86 | 47.17 | 47.63 | 857,144 | +0.32(+0.68%) |
Sep 06, 2016 | 48.13 | 48.26 | 47.13 | 47.30 | 1,389,918 | -0.84(-1.75%) |
Sep 02, 2016 | 48.06 | 48.14 | 48.14 | 48.14 | 666,688 | +0.56(+1.18%) |
Sep 01, 2016 | 47.92 | 48.41 | 47.08 | 47.58 | 973,940 | -0.34(-0.71%) |
Aug 31, 2016 | 48.15 | 48.34 | 47.44 | 47.92 | 1,085,516 | -0.44(-0.92%) |
Aug 30, 2016 | 48.82 | 48.98 | 48.27 | 48.37 | 707,382 | -0.45(-0.92%) |
Aug 29, 2016 | 48.61 | 49.08 | 48.54 | 48.82 | 729,753 | +0.13(+0.26%) |
Aug 26, 2016 | 48.73 | 49.40 | 48.44 | 48.69 | 842,993 | +0.06(+0.11%) |
Aug 25, 2016 | 48.56 | 48.78 | 48.45 | 48.63 | 862,507 | -0.09(-0.19%) |
Aug 24, 2016 | 48.90 | 49.18 | 48.61 | 48.72 | 758,333 | -0.29(-0.60%) |
Aug 23, 2016 | 48.56 | 49.22 | 48.47 | 49.02 | 1,036,758 | +0.86(+1.78%) |
Aug 22, 2016 | 48.14 | 48.24 | 47.79 | 48.16 | 720,672 | -0.17(-0.34%) |
Aug 19, 2016 | 47.99 | 48.62 | 47.81 | 48.33 | 1,242,138 | -0.01(-0.02%) |
Aug 18, 2016 | 47.81 | 48.50 | 47.64 | 48.34 | 1,023,993 | +0.62(+1.29%) |
Aug 17, 2016 | 47.51 | 47.79 | 47.12 | 47.72 | 1,566,577 | +0.21(+0.45%) |
Aug 16, 2016 | 47.81 | 47.84 | 47.13 | 47.51 | 1,379,876 | -0.33(-0.69%) |
Aug 15, 2016 | 47.44 | 48.22 | 47.30 | 47.84 | 720,678 | +0.56(+1.19%) |
Aug 12, 2016 | 47.83 | 47.92 | 47.01 | 47.28 | 832,460 | -0.56(-1.17%) |
Aug 11, 2016 | 47.78 | 48.17 | 47.66 | 47.84 | 1,080,506 | +0.15(+0.31%) |
Aug 10, 2016 | 47.99 | 48.28 | 47.60 | 47.69 | 1,382,842 | -0.12(-0.25%) |
Aug 09, 2016 | 47.54 | 48.15 | 47.29 | 47.81 | 1,201,563 | +0.41(+0.87%) |
Aug 08, 2016 | 47.80 | 48.48 | 47.31 | 47.40 | 1,446,115 | -0.37(-0.77%) |
Aug 05, 2016 | 46.43 | 47.86 | 46.07 | 47.77 | 2,898,347 | -0.92(-1.89%) |
Aug 04, 2016 | 48.49 | 49.15 | 48.23 | 48.69 | 1,115,062 | +0.05(+0.09%) |
Aug 03, 2016 | 48.51 | 48.73 | 48.15 | 48.64 | 845,836 | +0.05(+0.09%) |
Aug 02, 2016 | 48.64 | 48.66 | 47.98 | 48.60 | 1,227,156 | -0.18(-0.38%) |
Aug 01, 2016 | 49.22 | 49.43 | 48.48 | 48.78 | 1,594,644 | -0.44(-0.90%) |
Jul 29, 2016 | 49.25 | 49.35 | 48.40 | 49.22 | 1,236,281 | -0.17(-0.34%) |
Jul 28, 2016 | 49.41 | 49.65 | 49.04 | 49.39 | 989,933 | -0.25(-0.50%) |
Jul 27, 2016 | 49.34 | 50.08 | 49.28 | 49.64 | 1,409,862 | +0.40(+0.82%) |
Jul 26, 2016 | 48.57 | 49.26 | 48.57 | 49.23 | 659,083 | +0.74(+1.52%) |
Jul 25, 2016 | 48.07 | 48.56 | 47.86 | 48.49 | 891,178 | +0.17(+0.36%) |
Jul 22, 2016 | 48.77 | 48.90 | 47.99 | 48.32 | 1,038,567 | -0.65(-1.33%) |
Jul 21, 2016 | 49.09 | 49.85 | 48.85 | 48.97 | 809,904 | -0.17(-0.36%) |
Jul 20, 2016 | 48.60 | 49.26 | 48.19 | 49.15 | 730,931 | +0.50(+1.02%) |
Jul 19, 2016 | 48.66 | 48.79 | 48.47 | 48.65 | 856,945 | -0.08(-0.17%) |
Jul 18, 2016 | 48.61 | 48.84 | 48.37 | 48.73 | 998,493 | -0.05(-0.09%) |
Jul 15, 2016 | 49.11 | 49.11 | 48.69 | 48.78 | 877,041 | -0.15(-0.30%) |
Jul 14, 2016 | 49.28 | 49.50 | 48.91 | 48.93 | 744,662 | +0.29(+0.60%) |
Jul 13, 2016 | 49.20 | 49.28 | 48.22 | 48.63 | 809,305 | -0.29(-0.58%) |
Jul 12, 2016 | 48.39 | 48.97 | 48.24 | 48.92 | 1,295,845 | +1.06(+2.21%) |
Jul 11, 2016 | 47.80 | 48.35 | 47.80 | 47.86 | 745,879 | +0.43(+0.91%) |
Jul 08, 2016 | 46.70 | 47.55 | 46.03 | 47.43 | 896,503 | +1.40(+3.04%) |
Jul 07, 2016 | 45.76 | 46.46 | 45.65 | 46.03 | 1,186,166 | +0.51(+1.11%) |
Jul 06, 2016 | 44.45 | 45.65 | 44.39 | 45.52 | 1,404,794 | +0.67(+1.50%) |
Jul 05, 2016 | 44.85 | 45.02 | 44.06 | 44.85 | 1,727,928 | -0.43(-0.95%) |