Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 55.00 | 56.61 | 54.80 | 55.08 | 42,717,912 | +0.84(+1.56%) |
Sep 29, 2016 | 50.88 | 55.35 | 50.43 | 54.24 | 53,325,684 | +3.22(+6.30%) |
Sep 28, 2016 | 50.84 | 51.21 | 50.66 | 51.02 | 6,515,865 | +0.11(+0.22%) |
Sep 27, 2016 | 50.28 | 50.95 | 50.21 | 50.91 | 6,467,124 | +0.80(+1.60%) |
Sep 26, 2016 | 50.25 | 50.31 | 49.74 | 50.10 | 7,719,227 | -0.35(-0.70%) |
Sep 23, 2016 | 50.66 | 51.12 | 50.39 | 50.46 | 9,693,510 | -0.62(-1.21%) |
Sep 22, 2016 | 51.23 | 51.46 | 50.95 | 51.08 | 9,819,099 | -0.04(-0.08%) |
Sep 21, 2016 | 50.74 | 51.17 | 50.59 | 51.12 | 9,312,802 | +0.70(+1.39%) |
Sep 20, 2016 | 50.88 | 50.90 | 50.28 | 50.42 | 6,804,249 | -0.13(-0.25%) |
Sep 19, 2016 | 50.76 | 50.97 | 50.47 | 50.55 | 8,406,583 | -0.10(-0.21%) |
Sep 16, 2016 | 50.56 | 51.01 | 50.15 | 50.65 | 18,253,150 | +0.36(+0.72%) |
Sep 15, 2016 | 49.82 | 50.39 | 49.49 | 50.29 | 11,050,878 | +0.76(+1.54%) |
Sep 14, 2016 | 49.28 | 49.82 | 49.08 | 49.53 | 7,453,249 | +0.24(+0.49%) |
Sep 13, 2016 | 49.71 | 50.02 | 49.00 | 49.28 | 10,442,657 | -0.77(-1.54%) |
Sep 12, 2016 | 48.43 | 50.07 | 48.19 | 50.06 | 12,633,265 | +1.39(+2.86%) |
Sep 09, 2016 | 49.86 | 50.09 | 48.65 | 48.67 | 13,214,001 | -1.74(-3.46%) |
Sep 08, 2016 | 49.88 | 50.51 | 49.86 | 50.41 | 9,573,394 | +0.21(+0.42%) |
Sep 07, 2016 | 50.81 | 50.86 | 50.11 | 50.20 | 7,811,477 | -0.53(-1.05%) |
Sep 06, 2016 | 50.76 | 50.97 | 50.56 | 50.73 | 6,967,889 | -0.21(-0.41%) |
Sep 02, 2016 | 51.09 | 50.94 | 50.94 | 50.94 | 7,866,884 | -0.10(-0.19%) |
Sep 01, 2016 | 50.55 | 51.06 | 50.27 | 51.04 | 8,588,670 | +0.32(+0.63%) |
Aug 31, 2016 | 50.64 | 50.76 | 50.28 | 50.72 | 8,103,994 | +0.10(+0.21%) |
Aug 30, 2016 | 50.66 | 51.07 | 50.43 | 50.61 | 6,277,208 | -0.03(-0.06%) |
Aug 29, 2016 | 50.19 | 50.73 | 50.15 | 50.64 | 6,659,116 | +0.43(+0.86%) |
Aug 26, 2016 | 50.15 | 50.64 | 49.95 | 50.21 | 9,099,657 | +0.26(+0.53%) |
Aug 25, 2016 | 49.97 | 50.20 | 49.90 | 49.95 | 6,166,327 | +0.02(+0.05%) |
Aug 24, 2016 | 50.17 | 50.42 | 49.81 | 49.92 | 8,656,686 | -0.38(-0.76%) |
Aug 23, 2016 | 50.23 | 50.78 | 50.10 | 50.30 | 7,488,148 | +0.21(+0.41%) |
Aug 22, 2016 | 49.99 | 50.13 | 49.71 | 50.10 | 7,175,227 | +0.06(+0.11%) |
Aug 19, 2016 | 49.92 | 50.11 | 49.44 | 50.04 | 8,895,717 | -0.22(-0.44%) |
Aug 18, 2016 | 49.71 | 50.26 | 49.58 | 50.26 | 9,951,973 | +0.61(+1.22%) |
Aug 17, 2016 | 49.61 | 49.75 | 49.27 | 49.66 | 8,543,717 | +0.17(+0.34%) |
Aug 16, 2016 | 49.50 | 49.83 | 49.24 | 49.49 | 9,595,861 | -0.29(-0.58%) |
Aug 15, 2016 | 49.28 | 49.83 | 49.28 | 49.78 | 8,150,473 | +0.57(+1.17%) |
Aug 12, 2016 | 49.07 | 49.43 | 48.86 | 49.20 | 6,205,127 | -0.02(-0.05%) |
Aug 11, 2016 | 49.35 | 49.56 | 49.17 | 49.23 | 6,255,359 | +0.02(+0.05%) |
Aug 10, 2016 | 49.44 | 49.56 | 48.99 | 49.20 | 4,807,090 | -0.22(-0.45%) |
Aug 09, 2016 | 49.36 | 49.79 | 49.30 | 49.43 | 6,710,268 | +0.33(+0.67%) |
Aug 08, 2016 | 49.48 | 49.59 | 48.93 | 49.10 | 10,548,232 | -0.33(-0.68%) |
Aug 05, 2016 | 49.05 | 49.52 | 48.85 | 49.44 | 10,435,457 | +0.81(+1.67%) |
Aug 04, 2016 | 48.73 | 48.82 | 48.42 | 48.62 | 6,483,435 | -0.02(-0.05%) |
Aug 03, 2016 | 48.31 | 48.73 | 48.24 | 48.65 | 8,086,973 | +0.33(+0.68%) |
Aug 02, 2016 | 49.23 | 49.40 | 47.86 | 48.32 | 18,477,234 | -1.00(-2.02%) |
Aug 01, 2016 | 49.73 | 49.75 | 49.10 | 49.32 | 18,318,434 | -0.58(-1.17%) |
Jul 29, 2016 | 49.91 | 50.09 | 49.63 | 49.90 | 10,398,230 | +0.12(+0.24%) |
Jul 28, 2016 | 49.79 | 50.07 | 49.57 | 49.78 | 10,678,035 | -0.06(-0.13%) |
Jul 27, 2016 | 49.29 | 49.96 | 49.16 | 49.84 | 16,794,582 | +0.92(+1.89%) |
Jul 26, 2016 | 48.64 | 49.04 | 48.45 | 48.92 | 14,133,576 | +0.49(+1.02%) |
Jul 25, 2016 | 48.61 | 48.61 | 47.96 | 48.42 | 11,495,720 | -0.33(-0.69%) |
Jul 22, 2016 | 48.01 | 48.78 | 47.71 | 48.76 | 15,684,036 | +0.97(+2.04%) |
Jul 21, 2016 | 47.68 | 48.22 | 47.15 | 47.79 | 42,530,252 | +3.28(+7.36%) |
Jul 20, 2016 | 44.14 | 44.60 | 43.89 | 44.51 | 21,531,368 | +0.54(+1.23%) |
Jul 19, 2016 | 44.44 | 44.57 | 43.81 | 43.97 | 10,237,360 | -0.17(-0.38%) |
Jul 18, 2016 | 43.97 | 44.37 | 43.84 | 44.13 | 11,562,917 | +0.48(+1.10%) |
Jul 15, 2016 | 43.74 | 43.74 | 43.19 | 43.65 | 12,838,703 | -0.10(-0.24%) |
Jul 14, 2016 | 44.01 | 44.15 | 43.50 | 43.76 | 8,278,664 | +0.04(+0.09%) |
Jul 13, 2016 | 43.78 | 43.85 | 43.56 | 43.72 | 7,118,962 | +0.17(+0.38%) |
Jul 12, 2016 | 43.42 | 43.65 | 43.22 | 43.55 | 9,295,780 | +0.40(+0.93%) |
Jul 11, 2016 | 43.02 | 43.62 | 43.01 | 43.15 | 8,705,793 | -0.06(-0.14%) |
Jul 08, 2016 | 42.65 | 43.32 | 42.20 | 43.21 | 8,595,841 | +1.00(+2.38%) |
Jul 07, 2016 | 41.92 | 42.56 | 41.79 | 42.20 | 7,228,380 | +0.79(+1.91%) |
Jul 05, 2016 | 42.22 | 42.24 | 41.37 | 41.41 | 13,326,226 | -0.85(-2.00%) |