Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.80 | 45.22 | 44.65 | 45.09 | 10,183,685 | +0.18(+0.40%) |
Sep 29, 2016 | 45.97 | 45.98 | 44.90 | 44.91 | 8,717,844 | -1.00(-2.18%) |
Sep 28, 2016 | 46.43 | 46.43 | 45.67 | 45.91 | 7,880,242 | -0.25(-0.54%) |
Sep 27, 2016 | 45.72 | 46.29 | 45.53 | 46.16 | 6,020,195 | +0.36(+0.78%) |
Sep 26, 2016 | 46.13 | 46.38 | 45.77 | 45.80 | 7,787,767 | -0.65(-1.40%) |
Sep 23, 2016 | 46.50 | 46.70 | 46.29 | 46.45 | 7,209,560 | -0.07(-0.15%) |
Sep 22, 2016 | 45.84 | 46.61 | 45.81 | 46.53 | 7,575,956 | +0.70(+1.53%) |
Sep 21, 2016 | 45.39 | 45.93 | 45.18 | 45.83 | 10,613,093 | +0.59(+1.30%) |
Sep 20, 2016 | 45.30 | 45.43 | 44.87 | 45.24 | 6,751,186 | +0.26(+0.59%) |
Sep 19, 2016 | 45.48 | 45.55 | 44.92 | 44.97 | 11,055,331 | -0.26(-0.57%) |
Sep 16, 2016 | 45.42 | 45.60 | 45.16 | 45.23 | 15,617,826 | -0.06(-0.13%) |
Sep 15, 2016 | 45.16 | 45.63 | 44.98 | 45.29 | 10,924,776 | +0.01(+0.02%) |
Sep 14, 2016 | 45.33 | 45.73 | 45.08 | 45.28 | 8,238,794 | +0.00(+0.00%) |
Sep 13, 2016 | 45.51 | 45.86 | 45.05 | 45.28 | 10,687,241 | -0.53(-1.15%) |
Sep 12, 2016 | 45.02 | 45.92 | 44.80 | 45.81 | 9,306,136 | +0.51(+1.14%) |
Sep 09, 2016 | 45.20 | 45.75 | 45.08 | 45.30 | 12,377,209 | -0.50(-1.09%) |
Sep 08, 2016 | 45.73 | 45.86 | 45.35 | 45.80 | 11,524,386 | -0.65(-1.40%) |
Sep 07, 2016 | 46.02 | 46.57 | 45.96 | 46.45 | 7,993,113 | +0.26(+0.56%) |
Sep 06, 2016 | 46.25 | 46.39 | 45.79 | 46.19 | 8,793,181 | +0.35(+0.76%) |
Sep 02, 2016 | 46.02 | 45.84 | 45.84 | 45.84 | 5,736,143 | +0.06(+0.14%) |
Sep 01, 2016 | 45.83 | 45.85 | 45.47 | 45.78 | 7,171,052 | -0.05(-0.11%) |
Aug 31, 2016 | 45.90 | 46.08 | 45.40 | 45.83 | 9,441,822 | -0.04(-0.09%) |
Aug 30, 2016 | 46.14 | 46.26 | 45.83 | 45.87 | 7,737,770 | -0.25(-0.54%) |
Aug 29, 2016 | 46.35 | 46.53 | 45.89 | 46.12 | 7,132,760 | -0.07(-0.15%) |
Aug 26, 2016 | 46.24 | 46.48 | 45.90 | 46.19 | 9,849,736 | -0.08(-0.17%) |
Aug 25, 2016 | 46.50 | 46.78 | 45.95 | 46.27 | 8,922,835 | -0.24(-0.52%) |
Aug 24, 2016 | 47.41 | 47.56 | 46.35 | 46.51 | 11,961,104 | -0.79(-1.68%) |
Aug 23, 2016 | 48.08 | 48.25 | 47.18 | 47.31 | 14,306,443 | -0.60(-1.25%) |
Aug 22, 2016 | 48.12 | 48.46 | 47.84 | 47.91 | 11,029,214 | -0.06(-0.13%) |
Aug 19, 2016 | 47.59 | 48.03 | 47.55 | 47.97 | 9,384,961 | +0.24(+0.49%) |
Aug 18, 2016 | 47.59 | 48.21 | 47.58 | 47.73 | 11,478,227 | -0.04(-0.09%) |
Aug 17, 2016 | 47.68 | 48.15 | 47.43 | 47.78 | 11,113,943 | +0.06(+0.13%) |
Aug 16, 2016 | 47.99 | 48.33 | 47.54 | 47.71 | 9,998,029 | -0.46(-0.96%) |
Aug 15, 2016 | 48.23 | 48.70 | 48.13 | 48.18 | 7,295,034 | +0.14(+0.30%) |
Aug 12, 2016 | 47.80 | 48.18 | 47.58 | 48.03 | 7,295,288 | +0.17(+0.36%) |
Aug 11, 2016 | 47.80 | 47.98 | 47.68 | 47.86 | 5,940,100 | +0.37(+0.78%) |
Aug 10, 2016 | 47.68 | 47.87 | 47.32 | 47.49 | 6,303,014 | -0.24(-0.49%) |
Aug 09, 2016 | 47.43 | 48.08 | 47.36 | 47.73 | 7,997,255 | +0.30(+0.63%) |
Aug 08, 2016 | 47.46 | 47.66 | 47.01 | 47.43 | 7,426,567 | -0.14(-0.30%) |
Aug 05, 2016 | 47.29 | 47.61 | 47.27 | 47.57 | 7,057,659 | +0.31(+0.67%) |
Aug 04, 2016 | 47.60 | 47.88 | 47.24 | 47.26 | 6,856,642 | -0.34(-0.71%) |
Aug 03, 2016 | 47.76 | 47.90 | 47.34 | 47.59 | 8,889,413 | -0.15(-0.31%) |
Aug 02, 2016 | 47.85 | 47.94 | 47.22 | 47.74 | 12,257,845 | -0.11(-0.24%) |
Aug 01, 2016 | 47.35 | 47.96 | 47.35 | 47.86 | 10,629,388 | +0.51(+1.07%) |
Jul 29, 2016 | 46.66 | 47.47 | 46.58 | 47.35 | 14,722,249 | +1.08(+2.33%) |
Jul 28, 2016 | 46.32 | 46.51 | 45.70 | 46.27 | 9,169,839 | -0.13(-0.28%) |
Jul 27, 2016 | 46.05 | 46.55 | 45.98 | 46.40 | 8,701,014 | +0.32(+0.70%) |
Jul 26, 2016 | 46.05 | 46.28 | 45.73 | 46.08 | 6,833,264 | +0.09(+0.20%) |
Jul 25, 2016 | 45.69 | 46.11 | 45.55 | 45.98 | 10,128,856 | +0.36(+0.80%) |
Jul 22, 2016 | 45.75 | 45.82 | 45.45 | 45.62 | 6,956,008 | -0.06(-0.13%) |
Jul 21, 2016 | 45.20 | 45.75 | 45.16 | 45.68 | 9,114,017 | +0.34(+0.76%) |
Jul 20, 2016 | 45.45 | 45.68 | 45.27 | 45.33 | 10,494,844 | +0.06(+0.14%) |
Jul 19, 2016 | 45.33 | 45.73 | 45.10 | 45.27 | 8,105,272 | -0.17(-0.38%) |
Jul 18, 2016 | 45.20 | 45.59 | 45.17 | 45.44 | 8,930,908 | +0.17(+0.38%) |
Jul 15, 2016 | 45.63 | 45.88 | 45.13 | 45.27 | 12,347,767 | -0.21(-0.47%) |
Jul 14, 2016 | 45.54 | 45.85 | 45.00 | 45.48 | 16,911,408 | -0.82(-1.78%) |
Jul 13, 2016 | 46.33 | 46.50 | 45.93 | 46.30 | 10,748,486 | -0.11(-0.25%) |
Jul 12, 2016 | 45.83 | 46.64 | 45.58 | 46.42 | 16,750,030 | +0.81(+1.79%) |
Jul 11, 2016 | 45.53 | 46.05 | 45.41 | 45.60 | 13,604,552 | +0.13(+0.30%) |
Jul 08, 2016 | 44.99 | 45.70 | 44.95 | 45.47 | 11,178,074 | +0.52(+1.15%) |
Jul 07, 2016 | 45.07 | 45.18 | 44.82 | 44.95 | 9,993,038 | +0.04(+0.09%) |
Jul 06, 2016 | 43.83 | 45.19 | 43.80 | 44.91 | 12,984,804 | +1.03(+2.34%) |
Jul 05, 2016 | 44.29 | 44.44 | 43.78 | 43.88 | 8,880,721 | -0.56(-1.26%) |