Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.28 | 43.46 | 43.06 | 43.30 | 2,559,108 | +0.25(+0.59%) |
Sep 29, 2016 | 43.48 | 43.68 | 43.04 | 43.05 | 1,491,817 | -0.44(-1.00%) |
Sep 28, 2016 | 43.22 | 43.54 | 43.15 | 43.48 | 1,954,861 | +0.25(+0.59%) |
Sep 27, 2016 | 43.46 | 43.53 | 43.10 | 43.23 | 1,850,084 | +0.02(+0.06%) |
Sep 26, 2016 | 43.33 | 43.35 | 43.04 | 43.20 | 2,157,484 | -0.25(-0.56%) |
Sep 23, 2016 | 43.70 | 43.90 | 43.45 | 43.45 | 3,238,237 | -0.40(-0.90%) |
Sep 22, 2016 | 44.22 | 44.46 | 43.65 | 43.84 | 2,019,293 | -0.25(-0.56%) |
Sep 21, 2016 | 43.50 | 44.19 | 43.33 | 44.09 | 2,334,565 | +0.54(+1.24%) |
Sep 20, 2016 | 43.90 | 44.11 | 43.55 | 43.55 | 1,752,184 | -0.23(-0.52%) |
Sep 19, 2016 | 43.53 | 43.87 | 43.30 | 43.78 | 2,150,114 | -0.06(-0.13%) |
Sep 16, 2016 | 44.00 | 44.01 | 43.58 | 43.84 | 4,828,171 | -0.32(-0.72%) |
Sep 15, 2016 | 43.78 | 44.18 | 43.73 | 44.15 | 1,871,636 | +0.23(+0.52%) |
Sep 14, 2016 | 43.91 | 44.16 | 43.79 | 43.92 | 2,254,813 | +0.04(+0.09%) |
Sep 13, 2016 | 44.17 | 44.52 | 43.83 | 43.88 | 2,666,430 | -0.44(-0.98%) |
Sep 12, 2016 | 43.17 | 44.37 | 43.17 | 44.32 | 3,082,745 | +0.82(+1.89%) |
Sep 09, 2016 | 44.11 | 44.14 | 42.83 | 43.50 | 5,537,058 | -0.96(-2.15%) |
Sep 08, 2016 | 45.04 | 45.17 | 44.39 | 44.45 | 2,765,923 | -0.75(-1.66%) |
Sep 07, 2016 | 45.67 | 45.82 | 45.04 | 45.21 | 2,483,688 | -0.47(-1.02%) |
Sep 06, 2016 | 45.66 | 45.91 | 45.55 | 45.67 | 2,710,746 | -0.02(-0.05%) |
Sep 02, 2016 | 44.88 | 45.70 | 45.70 | 45.70 | 4,320,805 | +0.65(+1.44%) |
Sep 01, 2016 | 45.65 | 46.27 | 44.86 | 45.05 | 10,019,538 | -3.02(-6.27%) |
Aug 31, 2016 | 48.13 | 48.21 | 47.78 | 48.06 | 2,796,481 | -0.01(-0.02%) |
Aug 30, 2016 | 48.29 | 48.33 | 47.77 | 48.07 | 1,792,735 | -0.31(-0.64%) |
Aug 29, 2016 | 47.96 | 48.44 | 47.95 | 48.38 | 1,402,796 | +0.51(+1.06%) |
Aug 26, 2016 | 48.27 | 48.59 | 47.76 | 47.87 | 1,531,803 | -0.51(-1.06%) |
Aug 25, 2016 | 48.00 | 48.63 | 47.87 | 48.39 | 1,770,748 | +0.32(+0.66%) |
Aug 24, 2016 | 47.91 | 48.20 | 47.44 | 48.07 | 1,891,328 | +0.22(+0.46%) |
Aug 23, 2016 | 48.46 | 48.67 | 47.84 | 47.85 | 1,776,049 | -0.68(-1.40%) |
Aug 22, 2016 | 48.36 | 48.55 | 48.20 | 48.53 | 1,099,708 | +0.22(+0.46%) |
Aug 19, 2016 | 48.05 | 48.33 | 47.84 | 48.31 | 1,687,983 | +0.17(+0.35%) |
Aug 18, 2016 | 47.83 | 48.38 | 47.83 | 48.14 | 1,822,247 | +0.31(+0.65%) |
Aug 17, 2016 | 47.55 | 47.89 | 47.40 | 47.83 | 1,856,537 | +0.24(+0.50%) |
Aug 16, 2016 | 47.76 | 48.00 | 47.41 | 47.60 | 1,608,616 | -0.38(-0.79%) |
Aug 15, 2016 | 48.21 | 48.31 | 47.85 | 47.98 | 1,482,247 | -0.28(-0.57%) |
Aug 12, 2016 | 48.40 | 48.61 | 48.10 | 48.25 | 1,367,290 | -0.10(-0.21%) |
Aug 11, 2016 | 48.72 | 48.72 | 48.26 | 48.36 | 1,710,505 | -0.17(-0.36%) |
Aug 10, 2016 | 48.55 | 48.79 | 48.49 | 48.53 | 1,618,586 | -0.02(-0.05%) |
Aug 09, 2016 | 48.52 | 48.71 | 48.32 | 48.55 | 1,477,642 | -0.01(-0.02%) |
Aug 08, 2016 | 48.43 | 48.67 | 48.15 | 48.56 | 1,287,773 | +0.02(+0.05%) |
Aug 05, 2016 | 48.54 | 48.73 | 48.38 | 48.54 | 1,869,715 | +0.16(+0.33%) |
Aug 04, 2016 | 48.21 | 48.61 | 48.02 | 48.38 | 2,623,981 | +0.20(+0.41%) |
Aug 03, 2016 | 48.61 | 48.67 | 47.91 | 48.18 | 2,489,026 | -0.35(-0.72%) |
Aug 02, 2016 | 49.15 | 49.25 | 48.44 | 48.53 | 2,188,867 | -0.59(-1.19%) |
Aug 01, 2016 | 49.20 | 49.31 | 49.06 | 49.12 | 2,365,793 | -0.17(-0.35%) |
Jul 29, 2016 | 48.57 | 49.43 | 48.56 | 49.29 | 1,724,378 | +0.54(+1.10%) |
Jul 28, 2016 | 48.61 | 48.82 | 48.32 | 48.75 | 1,603,565 | +0.12(+0.24%) |
Jul 27, 2016 | 49.62 | 49.63 | 48.46 | 48.63 | 2,514,400 | -0.93(-1.87%) |
Jul 26, 2016 | 50.41 | 50.69 | 49.50 | 49.56 | 1,998,952 | -0.89(-1.77%) |
Jul 25, 2016 | 50.17 | 50.48 | 50.11 | 50.45 | 1,887,644 | +0.28(+0.57%) |
Jul 22, 2016 | 50.13 | 50.37 | 49.86 | 50.17 | 1,831,770 | +0.03(+0.06%) |
Jul 21, 2016 | 50.87 | 51.05 | 49.87 | 50.14 | 4,380,995 | -0.98(-1.92%) |
Jul 20, 2016 | 52.79 | 52.83 | 50.34 | 51.12 | 4,839,438 | -1.62(-3.08%) |
Jul 19, 2016 | 52.78 | 52.78 | 52.41 | 52.74 | 1,360,710 | +0.05(+0.09%) |
Jul 18, 2016 | 52.90 | 53.03 | 52.47 | 52.69 | 1,118,505 | -0.04(-0.08%) |
Jul 15, 2016 | 52.75 | 52.96 | 52.50 | 52.73 | 1,782,373 | +0.07(+0.14%) |
Jul 14, 2016 | 52.71 | 53.03 | 52.54 | 52.66 | 1,417,850 | -0.15(-0.28%) |
Jul 13, 2016 | 52.55 | 52.94 | 52.30 | 52.81 | 1,497,065 | +0.20(+0.38%) |
Jul 12, 2016 | 52.76 | 52.88 | 52.40 | 52.62 | 2,365,807 | -0.19(-0.36%) |
Jul 11, 2016 | 53.07 | 53.07 | 52.50 | 52.81 | 1,697,809 | -0.31(-0.58%) |
Jul 08, 2016 | 52.80 | 53.13 | 52.90 | 53.11 | 1,881,662 | +0.21(+0.40%) |
Jul 07, 2016 | 53.65 | 53.65 | 52.77 | 52.90 | 2,308,343 | -0.32(-0.61%) |
Jul 06, 2016 | 52.82 | 53.49 | 52.82 | 53.22 | 3,860,996 | +0.28(+0.54%) |
Jul 05, 2016 | 52.06 | 53.27 | 51.99 | 52.94 | 3,325,216 | +0.89(+1.71%) |