Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.84 | 43.08 | 41.98 | 42.27 | 3,266,648 | -0.40(-0.93%) |
Sep 29, 2016 | 42.87 | 43.03 | 42.35 | 42.67 | 1,534,149 | -0.43(-1.00%) |
Sep 28, 2016 | 43.31 | 43.36 | 42.76 | 43.10 | 1,436,047 | -0.13(-0.31%) |
Sep 27, 2016 | 44.21 | 44.35 | 43.15 | 43.23 | 1,762,197 | -0.73(-1.65%) |
Sep 26, 2016 | 43.88 | 44.15 | 43.73 | 43.96 | 2,267,849 | +0.09(+0.20%) |
Sep 23, 2016 | 43.42 | 44.01 | 43.32 | 43.87 | 2,219,448 | +0.32(+0.73%) |
Sep 22, 2016 | 43.52 | 43.73 | 43.26 | 43.55 | 2,399,255 | +0.29(+0.67%) |
Sep 21, 2016 | 42.43 | 43.29 | 42.38 | 43.26 | 2,537,320 | +0.80(+1.87%) |
Sep 20, 2016 | 42.80 | 42.93 | 42.45 | 42.47 | 2,093,107 | -0.12(-0.29%) |
Sep 19, 2016 | 42.44 | 42.62 | 42.27 | 42.59 | 1,827,809 | +0.32(+0.76%) |
Sep 16, 2016 | 41.83 | 42.33 | 41.61 | 42.27 | 3,507,381 | +0.32(+0.76%) |
Sep 15, 2016 | 41.54 | 42.02 | 41.38 | 41.95 | 1,631,925 | +0.40(+0.97%) |
Sep 14, 2016 | 41.66 | 41.97 | 41.33 | 41.55 | 2,134,274 | +0.07(+0.17%) |
Sep 13, 2016 | 41.97 | 41.99 | 41.30 | 41.48 | 3,595,816 | -0.54(-1.29%) |
Sep 12, 2016 | 41.27 | 42.10 | 41.07 | 42.02 | 3,575,085 | +0.82(+1.99%) |
Sep 09, 2016 | 42.18 | 42.25 | 41.19 | 41.20 | 3,541,254 | -1.36(-3.20%) |
Sep 08, 2016 | 42.35 | 42.65 | 42.27 | 42.56 | 1,304,914 | +0.11(+0.26%) |
Sep 07, 2016 | 42.48 | 42.53 | 42.22 | 42.46 | 1,167,363 | -0.07(-0.16%) |
Sep 06, 2016 | 42.25 | 42.66 | 42.09 | 42.52 | 1,747,664 | +0.46(+1.09%) |
Sep 02, 2016 | 41.46 | 42.07 | 42.07 | 42.07 | 2,099,922 | +0.60(+1.46%) |
Sep 01, 2016 | 41.75 | 41.78 | 41.39 | 41.46 | 1,465,691 | -0.29(-0.70%) |
Aug 31, 2016 | 41.56 | 41.77 | 41.46 | 41.76 | 1,942,577 | +0.18(+0.43%) |
Aug 30, 2016 | 42.05 | 42.27 | 41.54 | 41.58 | 1,554,488 | -0.49(-1.16%) |
Aug 29, 2016 | 42.01 | 42.31 | 41.98 | 42.07 | 1,286,076 | +0.19(+0.46%) |
Aug 26, 2016 | 42.88 | 43.15 | 41.83 | 41.88 | 1,811,527 | -0.89(-2.08%) |
Aug 25, 2016 | 42.80 | 43.04 | 42.72 | 42.76 | 1,471,136 | -0.05(-0.13%) |
Aug 24, 2016 | 42.71 | 42.83 | 42.38 | 42.82 | 1,474,257 | +0.05(+0.11%) |
Aug 23, 2016 | 43.07 | 43.47 | 42.75 | 42.77 | 1,240,280 | -0.27(-0.63%) |
Aug 22, 2016 | 43.06 | 43.30 | 42.98 | 43.04 | 1,311,843 | +0.07(+0.16%) |
Aug 19, 2016 | 43.58 | 43.69 | 42.76 | 42.97 | 1,988,809 | -0.77(-1.75%) |
Aug 18, 2016 | 43.02 | 43.78 | 43.02 | 43.74 | 3,222,456 | +0.59(+1.36%) |
Aug 17, 2016 | 42.87 | 43.26 | 41.92 | 43.15 | 5,572,015 | +0.23(+0.54%) |
Aug 16, 2016 | 43.50 | 43.63 | 42.92 | 42.92 | 1,837,400 | -0.70(-1.60%) |
Aug 15, 2016 | 44.39 | 44.39 | 43.59 | 43.62 | 1,520,168 | -0.68(-1.54%) |
Aug 12, 2016 | 44.35 | 44.58 | 44.20 | 44.30 | 840,573 | +0.08(+0.18%) |
Aug 11, 2016 | 44.09 | 44.23 | 43.93 | 44.22 | 1,274,851 | +0.16(+0.37%) |
Aug 10, 2016 | 44.09 | 44.19 | 43.96 | 44.06 | 933,690 | +0.08(+0.18%) |
Aug 09, 2016 | 43.93 | 44.30 | 43.82 | 43.98 | 1,033,512 | +0.05(+0.12%) |
Aug 08, 2016 | 44.02 | 44.24 | 43.66 | 43.93 | 1,912,534 | +0.02(+0.05%) |
Aug 05, 2016 | 44.29 | 44.61 | 43.69 | 43.90 | 2,789,282 | -0.68(-1.53%) |
Aug 04, 2016 | 44.57 | 44.87 | 44.45 | 44.58 | 1,754,015 | +0.03(+0.07%) |
Aug 03, 2016 | 45.28 | 45.49 | 44.36 | 44.55 | 2,008,803 | -0.70(-1.56%) |
Aug 02, 2016 | 45.49 | 45.66 | 44.96 | 45.26 | 1,763,022 | -0.42(-0.91%) |
Aug 01, 2016 | 45.36 | 45.87 | 45.33 | 45.67 | 2,515,305 | +0.42(+0.92%) |
Jul 29, 2016 | 44.99 | 45.41 | 44.89 | 45.26 | 1,744,311 | +0.40(+0.90%) |
Jul 28, 2016 | 44.55 | 45.07 | 44.55 | 44.85 | 1,729,003 | +0.20(+0.45%) |
Jul 27, 2016 | 44.97 | 45.13 | 44.29 | 44.65 | 1,628,361 | -0.46(-1.03%) |
Jul 26, 2016 | 45.55 | 45.59 | 45.01 | 45.12 | 1,355,321 | -0.43(-0.95%) |
Jul 25, 2016 | 45.48 | 45.64 | 45.21 | 45.55 | 876,018 | -0.01(-0.02%) |
Jul 22, 2016 | 44.92 | 45.67 | 44.92 | 45.56 | 1,571,552 | +0.67(+1.50%) |
Jul 21, 2016 | 44.75 | 44.97 | 44.50 | 44.88 | 2,237,542 | +0.09(+0.19%) |
Jul 20, 2016 | 45.00 | 45.01 | 44.70 | 44.80 | 1,049,282 | -0.15(-0.33%) |
Jul 19, 2016 | 45.01 | 45.12 | 44.68 | 44.95 | 1,664,493 | -0.03(-0.07%) |
Jul 18, 2016 | 44.82 | 45.16 | 44.71 | 44.98 | 1,597,967 | +0.20(+0.45%) |
Jul 15, 2016 | 44.73 | 44.97 | 44.64 | 44.78 | 2,017,319 | +0.09(+0.21%) |
Jul 14, 2016 | 44.82 | 44.93 | 44.51 | 44.68 | 2,731,635 | -0.43(-0.96%) |
Jul 13, 2016 | 44.95 | 45.19 | 44.86 | 45.12 | 2,780,509 | +0.33(+0.74%) |
Jul 12, 2016 | 45.64 | 45.69 | 44.76 | 44.78 | 2,711,025 | -1.12(-2.44%) |
Jul 11, 2016 | 45.91 | 45.98 | 45.44 | 45.91 | 2,254,977 | -0.19(-0.40%) |
Jul 08, 2016 | 45.66 | 46.12 | 45.92 | 46.09 | 2,687,384 | +0.17(+0.37%) |
Jul 07, 2016 | 46.56 | 46.60 | 45.71 | 45.92 | 2,399,274 | -0.69(-1.48%) |
Jul 06, 2016 | 46.66 | 46.77 | 46.18 | 46.61 | 1,842,806 | -0.01(-0.02%) |
Jul 05, 2016 | 46.28 | 46.76 | 46.27 | 46.62 | 1,826,710 | +0.42(+0.90%) |