Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 48.43 | 48.88 | 48.16 | 48.50 | 13,925,518 | +0.45(+0.94%) |
Sep 29, 2016 | 48.75 | 49.36 | 48.01 | 48.05 | 18,040,074 | -1.00(-2.05%) |
Sep 28, 2016 | 50.30 | 50.66 | 48.64 | 49.05 | 35,448,324 | -1.93(-3.78%) |
Sep 27, 2016 | 49.97 | 51.16 | 49.65 | 50.98 | 17,174,628 | +0.87(+1.73%) |
Sep 26, 2016 | 50.48 | 50.66 | 49.81 | 50.11 | 12,622,875 | -0.69(-1.36%) |
Sep 23, 2016 | 50.68 | 51.32 | 50.58 | 50.80 | 9,685,107 | -0.24(-0.47%) |
Sep 22, 2016 | 51.10 | 51.57 | 50.89 | 51.04 | 8,740,841 | +0.06(+0.13%) |
Sep 21, 2016 | 50.68 | 51.02 | 50.31 | 50.98 | 8,729,173 | +0.43(+0.86%) |
Sep 20, 2016 | 50.90 | 51.07 | 50.44 | 50.55 | 9,295,679 | -0.07(-0.15%) |
Sep 19, 2016 | 51.02 | 51.08 | 50.60 | 50.62 | 8,327,714 | -0.21(-0.42%) |
Sep 16, 2016 | 50.89 | 51.00 | 50.71 | 50.83 | 12,717,853 | -0.27(-0.52%) |
Sep 15, 2016 | 50.66 | 51.16 | 50.49 | 51.10 | 6,856,583 | +0.31(+0.62%) |
Sep 14, 2016 | 50.81 | 51.18 | 50.61 | 50.78 | 8,273,293 | -0.22(-0.43%) |
Sep 13, 2016 | 51.46 | 51.53 | 50.78 | 51.01 | 7,988,577 | -0.59(-1.14%) |
Sep 12, 2016 | 50.66 | 51.69 | 50.62 | 51.60 | 8,110,181 | +0.63(+1.23%) |
Sep 09, 2016 | 51.48 | 51.59 | 50.91 | 50.97 | 12,278,161 | -0.77(-1.50%) |
Sep 08, 2016 | 52.40 | 52.76 | 51.69 | 51.74 | 13,832,168 | -1.43(-2.69%) |
Sep 07, 2016 | 52.95 | 53.23 | 52.52 | 53.17 | 8,180,963 | +0.29(+0.54%) |
Sep 06, 2016 | 53.66 | 53.78 | 52.70 | 52.88 | 10,607,639 | -0.56(-1.05%) |
Sep 02, 2016 | 54.01 | 53.45 | 53.45 | 53.45 | 7,526,320 | -0.48(-0.89%) |
Sep 01, 2016 | 53.12 | 53.94 | 53.00 | 53.93 | 8,928,599 | +0.98(+1.84%) |
Aug 31, 2016 | 53.15 | 53.54 | 52.53 | 52.95 | 8,407,728 | -0.33(-0.62%) |
Aug 30, 2016 | 53.70 | 53.98 | 53.14 | 53.28 | 6,906,599 | -0.58(-1.07%) |
Aug 29, 2016 | 54.38 | 54.43 | 53.77 | 53.86 | 6,347,569 | -0.34(-0.63%) |
Aug 26, 2016 | 53.80 | 54.38 | 53.56 | 54.20 | 10,879,646 | -0.22(-0.41%) |
Aug 25, 2016 | 55.13 | 55.26 | 54.23 | 54.42 | 9,485,820 | -0.90(-1.63%) |
Aug 24, 2016 | 55.02 | 55.42 | 54.86 | 55.32 | 12,386,942 | +0.55(+1.01%) |
Aug 23, 2016 | 54.02 | 54.93 | 54.02 | 54.77 | 8,949,511 | +0.88(+1.64%) |
Aug 22, 2016 | 54.06 | 54.62 | 53.88 | 53.89 | 8,998,203 | -0.22(-0.41%) |
Aug 19, 2016 | 52.73 | 54.33 | 52.59 | 54.11 | 17,403,314 | +1.55(+2.95%) |
Aug 18, 2016 | 52.35 | 52.78 | 52.30 | 52.55 | 6,578,989 | +0.32(+0.62%) |
Aug 17, 2016 | 52.24 | 52.33 | 51.94 | 52.23 | 7,990,803 | -0.02(-0.04%) |
Aug 16, 2016 | 52.18 | 52.39 | 51.83 | 52.25 | 5,336,020 | +0.10(+0.19%) |
Aug 15, 2016 | 52.04 | 52.42 | 52.01 | 52.15 | 5,264,762 | +0.29(+0.57%) |
Aug 12, 2016 | 52.09 | 52.14 | 51.56 | 51.86 | 5,871,125 | -0.26(-0.49%) |
Aug 11, 2016 | 51.10 | 52.26 | 50.97 | 52.11 | 10,384,520 | +1.47(+2.90%) |
Aug 10, 2016 | 51.40 | 51.61 | 50.59 | 50.64 | 7,491,043 | -0.59(-1.15%) |
Aug 09, 2016 | 51.52 | 51.66 | 51.16 | 51.23 | 8,756,967 | -0.19(-0.38%) |
Aug 08, 2016 | 51.56 | 51.80 | 51.15 | 51.42 | 6,865,681 | +0.12(+0.23%) |
Aug 05, 2016 | 50.82 | 51.50 | 50.68 | 51.31 | 8,177,998 | +0.97(+1.93%) |
Aug 04, 2016 | 50.49 | 51.05 | 50.20 | 50.33 | 9,446,745 | +0.04(+0.07%) |
Aug 03, 2016 | 50.11 | 50.69 | 49.86 | 50.29 | 10,544,364 | -0.16(-0.31%) |
Aug 02, 2016 | 50.74 | 50.78 | 50.32 | 50.45 | 7,778,594 | -0.45(-0.88%) |
Aug 01, 2016 | 51.19 | 51.32 | 50.80 | 50.90 | 6,823,624 | -0.08(-0.16%) |
Jul 29, 2016 | 50.77 | 51.13 | 50.72 | 50.98 | 6,916,264 | +0.05(+0.09%) |
Jul 28, 2016 | 51.07 | 51.27 | 50.51 | 50.94 | 10,422,183 | -0.31(-0.61%) |
Jul 27, 2016 | 51.90 | 52.36 | 50.96 | 51.25 | 11,207,046 | -0.53(-1.03%) |
Jul 26, 2016 | 52.55 | 53.16 | 51.67 | 51.78 | 9,303,692 | -0.71(-1.35%) |
Jul 25, 2016 | 52.24 | 52.50 | 51.87 | 52.49 | 7,898,872 | +0.38(+0.72%) |
Jul 22, 2016 | 52.20 | 52.32 | 51.83 | 52.11 | 9,377,884 | -0.24(-0.46%) |
Jul 21, 2016 | 53.27 | 53.31 | 51.97 | 52.35 | 9,053,928 | -0.71(-1.33%) |
Jul 20, 2016 | 53.27 | 53.37 | 53.04 | 53.06 | 6,392,627 | +0.00(+0.00%) |
Jul 19, 2016 | 52.78 | 53.07 | 52.50 | 53.06 | 8,102,008 | +0.02(+0.03%) |
Jul 18, 2016 | 53.28 | 53.43 | 53.04 | 53.04 | 7,051,882 | -0.12(-0.22%) |
Jul 15, 2016 | 53.82 | 54.07 | 53.16 | 53.16 | 10,042,422 | -0.57(-1.06%) |
Jul 14, 2016 | 53.56 | 53.83 | 53.42 | 53.73 | 8,151,643 | +0.46(+0.86%) |
Jul 13, 2016 | 53.45 | 53.68 | 53.03 | 53.27 | 9,934,644 | -0.06(-0.12%) |
Jul 12, 2016 | 52.44 | 53.46 | 52.43 | 53.34 | 12,153,201 | +1.13(+2.16%) |
Jul 11, 2016 | 52.21 | 52.57 | 52.10 | 52.21 | 8,841,511 | +0.10(+0.19%) |
Jul 08, 2016 | 51.53 | 52.20 | 51.37 | 52.10 | 9,411,844 | +0.73(+1.43%) |
Jul 07, 2016 | 51.26 | 51.42 | 51.04 | 51.37 | 7,563,227 | +0.11(+0.21%) |
Jul 06, 2016 | 50.41 | 51.27 | 50.36 | 51.26 | 8,559,840 | +0.55(+1.09%) |
Jul 05, 2016 | 50.84 | 51.36 | 50.53 | 50.71 | 11,163,575 | -0.38(-0.74%) |