Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.01 | 44.38 | 43.01 | 44.07 | 9,158,434 | +1.20(+2.81%) |
Sep 29, 2016 | 42.40 | 43.20 | 42.38 | 42.86 | 6,613,544 | +0.27(+0.63%) |
Sep 28, 2016 | 41.92 | 42.63 | 41.82 | 42.60 | 3,416,220 | +0.70(+1.68%) |
Sep 27, 2016 | 41.42 | 41.89 | 41.27 | 41.89 | 3,440,791 | +0.32(+0.76%) |
Sep 26, 2016 | 41.85 | 41.95 | 41.55 | 41.58 | 2,926,230 | -0.40(-0.94%) |
Sep 23, 2016 | 42.48 | 42.52 | 41.87 | 41.97 | 3,707,562 | -0.71(-1.67%) |
Sep 22, 2016 | 42.23 | 42.77 | 42.23 | 42.69 | 4,348,616 | +0.83(+1.99%) |
Sep 21, 2016 | 41.55 | 41.90 | 41.34 | 41.85 | 3,597,620 | +0.44(+1.07%) |
Sep 20, 2016 | 41.66 | 41.82 | 41.40 | 41.41 | 2,629,407 | +0.02(+0.06%) |
Sep 19, 2016 | 41.51 | 41.87 | 41.30 | 41.38 | 2,851,154 | +0.08(+0.20%) |
Sep 16, 2016 | 41.52 | 41.52 | 41.11 | 41.30 | 4,791,674 | -0.40(-0.95%) |
Sep 15, 2016 | 41.39 | 41.83 | 41.26 | 41.70 | 4,043,147 | +0.23(+0.57%) |
Sep 14, 2016 | 41.40 | 41.82 | 41.23 | 41.47 | 5,016,170 | +0.06(+0.16%) |
Sep 13, 2016 | 41.74 | 41.93 | 41.32 | 41.40 | 4,418,748 | -0.71(-1.69%) |
Sep 12, 2016 | 40.91 | 42.26 | 40.75 | 42.11 | 5,156,918 | +0.99(+2.42%) |
Sep 09, 2016 | 42.39 | 42.51 | 41.08 | 41.12 | 6,387,282 | -1.58(-3.71%) |
Sep 08, 2016 | 42.60 | 42.81 | 42.37 | 42.70 | 4,258,185 | +0.02(+0.06%) |
Sep 07, 2016 | 42.49 | 42.73 | 42.39 | 42.68 | 2,824,152 | +0.19(+0.44%) |
Sep 06, 2016 | 42.95 | 42.95 | 42.32 | 42.49 | 2,922,357 | -0.28(-0.66%) |
Sep 02, 2016 | 42.84 | 42.77 | 42.77 | 42.77 | 2,674,649 | +0.20(+0.47%) |
Sep 01, 2016 | 42.86 | 42.86 | 42.18 | 42.57 | 5,268,444 | -0.02(-0.04%) |
Aug 31, 2016 | 43.14 | 43.17 | 42.52 | 42.59 | 5,642,248 | -0.64(-1.48%) |
Aug 30, 2016 | 43.44 | 43.58 | 43.03 | 43.23 | 2,756,392 | -0.21(-0.48%) |
Aug 29, 2016 | 43.44 | 43.70 | 43.32 | 43.44 | 3,289,918 | +0.00(+0.00%) |
Aug 26, 2016 | 43.87 | 44.14 | 43.26 | 43.44 | 3,234,043 | -0.29(-0.67%) |
Aug 25, 2016 | 43.36 | 43.74 | 43.26 | 43.73 | 3,457,933 | +0.16(+0.37%) |
Aug 24, 2016 | 43.57 | 43.87 | 43.41 | 43.57 | 4,107,798 | -0.07(-0.17%) |
Aug 23, 2016 | 42.97 | 43.70 | 42.89 | 43.64 | 6,164,101 | +0.86(+2.00%) |
Aug 22, 2016 | 42.73 | 42.86 | 42.51 | 42.78 | 5,303,975 | -0.05(-0.11%) |
Aug 19, 2016 | 42.27 | 43.01 | 42.10 | 42.83 | 9,984,106 | -1.37(-3.09%) |
Aug 18, 2016 | 44.25 | 44.34 | 43.97 | 44.20 | 2,981,931 | -0.19(-0.42%) |
Aug 17, 2016 | 44.21 | 44.46 | 44.13 | 44.38 | 2,672,404 | +0.27(+0.60%) |
Aug 16, 2016 | 44.13 | 44.33 | 43.92 | 44.12 | 2,564,652 | -0.11(-0.26%) |
Aug 15, 2016 | 43.70 | 44.34 | 43.70 | 44.23 | 3,643,017 | +0.60(+1.37%) |
Aug 12, 2016 | 43.64 | 43.70 | 43.42 | 43.63 | 2,785,563 | -0.05(-0.11%) |
Aug 11, 2016 | 43.39 | 43.74 | 43.26 | 43.68 | 2,797,038 | +0.48(+1.10%) |
Aug 10, 2016 | 43.50 | 43.63 | 43.10 | 43.20 | 3,128,415 | -0.34(-0.77%) |
Aug 09, 2016 | 43.63 | 43.92 | 43.27 | 43.54 | 3,875,508 | +0.02(+0.04%) |
Aug 08, 2016 | 43.36 | 44.12 | 43.30 | 43.52 | 5,576,656 | +0.42(+0.97%) |
Aug 05, 2016 | 42.77 | 43.14 | 42.69 | 43.11 | 3,744,622 | +0.61(+1.43%) |
Aug 04, 2016 | 42.44 | 42.84 | 42.35 | 42.50 | 4,432,266 | +0.10(+0.23%) |
Aug 03, 2016 | 42.12 | 42.52 | 41.92 | 42.40 | 8,446,989 | -0.10(-0.23%) |
Aug 02, 2016 | 43.18 | 43.35 | 42.43 | 42.50 | 9,470,152 | -2.20(-4.93%) |
Aug 01, 2016 | 44.58 | 44.88 | 44.16 | 44.70 | 5,440,513 | -0.10(-0.21%) |
Jul 29, 2016 | 44.69 | 44.91 | 44.24 | 44.80 | 5,593,416 | +0.06(+0.13%) |
Jul 28, 2016 | 44.76 | 44.91 | 44.39 | 44.74 | 2,938,390 | -0.17(-0.37%) |
Jul 27, 2016 | 45.20 | 45.45 | 44.75 | 44.91 | 3,801,926 | -0.11(-0.25%) |
Jul 26, 2016 | 44.45 | 45.04 | 44.45 | 45.02 | 2,585,732 | +0.46(+1.03%) |
Jul 25, 2016 | 44.64 | 44.71 | 44.41 | 44.56 | 2,549,559 | -0.16(-0.36%) |
Jul 22, 2016 | 44.40 | 44.76 | 44.13 | 44.72 | 4,462,165 | +0.26(+0.58%) |
Jul 21, 2016 | 45.02 | 45.20 | 44.38 | 44.47 | 4,379,230 | -0.55(-1.23%) |
Jul 20, 2016 | 45.18 | 45.27 | 44.97 | 45.02 | 4,582,277 | -0.13(-0.28%) |
Jul 19, 2016 | 44.90 | 45.16 | 44.80 | 45.15 | 3,045,356 | +0.12(+0.27%) |
Jul 18, 2016 | 44.83 | 45.10 | 44.60 | 45.03 | 3,714,610 | -0.03(-0.07%) |
Jul 15, 2016 | 45.01 | 45.09 | 44.70 | 45.06 | 5,434,929 | +0.14(+0.32%) |
Jul 14, 2016 | 44.64 | 45.08 | 44.56 | 44.92 | 7,745,957 | +0.66(+1.48%) |
Jul 13, 2016 | 44.24 | 44.29 | 43.90 | 44.26 | 3,967,294 | +0.16(+0.36%) |
Jul 12, 2016 | 43.35 | 44.19 | 43.34 | 44.10 | 5,688,268 | +0.91(+2.12%) |
Jul 11, 2016 | 43.03 | 43.40 | 42.89 | 43.19 | 3,858,045 | +0.36(+0.84%) |
Jul 08, 2016 | 42.30 | 42.87 | 41.97 | 42.83 | 4,621,844 | +0.86(+2.04%) |
Jul 07, 2016 | 41.47 | 42.03 | 41.46 | 41.97 | 5,213,454 | +0.56(+1.35%) |
Jul 06, 2016 | 41.46 | 41.56 | 40.51 | 41.41 | 3,424,079 | +0.50(+1.21%) |
Jul 05, 2016 | 41.70 | 41.71 | 40.63 | 40.91 | 3,866,609 | -0.92(-2.20%) |