Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.73 | 43.08 | 42.71 | 42.72 | 15,606,853 | +0.04(+0.09%) |
Sep 29, 2016 | 43.78 | 43.79 | 42.60 | 42.68 | 21,734,078 | -0.97(-2.21%) |
Sep 28, 2016 | 44.22 | 44.22 | 43.52 | 43.65 | 17,358,746 | -0.52(-1.17%) |
Sep 27, 2016 | 44.12 | 44.28 | 43.97 | 44.16 | 10,853,503 | +0.21(+0.47%) |
Sep 26, 2016 | 44.58 | 44.62 | 43.90 | 43.96 | 10,850,854 | -0.79(-1.77%) |
Sep 23, 2016 | 44.61 | 45.12 | 44.58 | 44.75 | 10,814,987 | +0.05(+0.11%) |
Sep 22, 2016 | 44.39 | 44.89 | 44.27 | 44.70 | 13,391,864 | +0.39(+0.88%) |
Sep 21, 2016 | 44.26 | 44.47 | 43.78 | 44.32 | 14,705,121 | +0.29(+0.67%) |
Sep 20, 2016 | 43.86 | 44.59 | 43.70 | 44.02 | 12,545,107 | +0.38(+0.87%) |
Sep 19, 2016 | 44.33 | 44.35 | 43.59 | 43.64 | 13,272,426 | -0.41(-0.94%) |
Sep 16, 2016 | 44.54 | 44.70 | 44.00 | 44.05 | 15,249,802 | -0.29(-0.66%) |
Sep 15, 2016 | 43.86 | 44.64 | 43.79 | 44.35 | 12,424,810 | +0.59(+1.34%) |
Sep 14, 2016 | 44.25 | 44.44 | 43.67 | 43.76 | 11,362,820 | -0.29(-0.67%) |
Sep 13, 2016 | 44.43 | 44.47 | 43.65 | 44.05 | 11,956,351 | -0.57(-1.28%) |
Sep 12, 2016 | 43.82 | 44.72 | 43.59 | 44.62 | 12,569,055 | +0.52(+1.19%) |
Sep 09, 2016 | 44.85 | 45.17 | 44.10 | 44.10 | 15,586,347 | -0.91(-2.02%) |
Sep 08, 2016 | 44.87 | 45.36 | 44.59 | 45.01 | 14,603,214 | +0.19(+0.42%) |
Sep 07, 2016 | 45.18 | 45.52 | 44.70 | 44.82 | 14,786,741 | -0.31(-0.68%) |
Sep 06, 2016 | 44.92 | 45.26 | 44.47 | 45.13 | 14,778,844 | +0.48(+1.08%) |
Sep 02, 2016 | 45.11 | 44.65 | 44.65 | 44.65 | 42,912,600 | -0.32(-0.72%) |
Sep 01, 2016 | 45.64 | 45.65 | 44.76 | 44.97 | 16,246,899 | -0.50(-1.10%) |
Aug 31, 2016 | 45.46 | 45.57 | 45.10 | 45.47 | 15,818,505 | +0.12(+0.26%) |
Aug 30, 2016 | 46.72 | 46.72 | 45.29 | 45.35 | 21,201,194 | -1.20(-2.59%) |
Aug 29, 2016 | 46.66 | 46.86 | 46.32 | 46.56 | 8,295,453 | -0.01(-0.02%) |
Aug 26, 2016 | 46.56 | 47.06 | 46.38 | 46.57 | 9,901,405 | +0.01(+0.02%) |
Aug 25, 2016 | 46.42 | 47.07 | 46.24 | 46.56 | 11,505,894 | +0.13(+0.29%) |
Aug 24, 2016 | 47.38 | 47.54 | 46.27 | 46.42 | 16,654,837 | -1.01(-2.12%) |
Aug 23, 2016 | 47.15 | 47.57 | 46.99 | 47.43 | 13,356,279 | +0.48(+1.01%) |
Aug 22, 2016 | 47.26 | 47.29 | 46.76 | 46.95 | 14,049,888 | -0.02(-0.05%) |
Aug 19, 2016 | 46.54 | 47.02 | 46.38 | 46.98 | 15,315,372 | +0.48(+1.04%) |
Aug 18, 2016 | 46.17 | 47.12 | 46.16 | 46.49 | 18,544,132 | +0.30(+0.65%) |
Aug 17, 2016 | 47.14 | 47.16 | 46.01 | 46.19 | 26,512,714 | -0.88(-1.87%) |
Aug 16, 2016 | 47.56 | 47.85 | 46.99 | 47.07 | 16,750,921 | -0.49(-1.03%) |
Aug 15, 2016 | 48.13 | 48.22 | 47.55 | 47.56 | 15,323,317 | -0.48(-0.99%) |
Aug 12, 2016 | 48.51 | 48.57 | 48.02 | 48.04 | 11,834,057 | -0.27(-0.56%) |
Aug 11, 2016 | 48.09 | 48.44 | 47.74 | 48.31 | 18,392,538 | +0.31(+0.64%) |
Aug 10, 2016 | 48.94 | 48.98 | 47.94 | 48.00 | 18,240,338 | -0.82(-1.67%) |
Aug 09, 2016 | 48.05 | 49.32 | 47.99 | 48.82 | 31,554,726 | +1.04(+2.17%) |
Aug 08, 2016 | 50.31 | 50.43 | 47.54 | 47.78 | 75,867,824 | -2.36(-4.71%) |
Aug 05, 2016 | 49.12 | 51.32 | 48.78 | 50.14 | 108,808,784 | -9.54(-15.99%) |
Aug 04, 2016 | 59.39 | 59.92 | 59.08 | 59.68 | 4,385,695 | +0.41(+0.70%) |
Aug 03, 2016 | 59.37 | 59.47 | 58.83 | 59.27 | 5,489,655 | -0.20(-0.33%) |
Aug 02, 2016 | 60.23 | 60.27 | 59.20 | 59.46 | 5,653,960 | -0.90(-1.50%) |
Aug 01, 2016 | 59.53 | 60.45 | 59.34 | 60.37 | 6,413,803 | +1.09(+1.84%) |
Jul 29, 2016 | 59.08 | 59.55 | 58.81 | 59.27 | 6,135,234 | +0.12(+0.20%) |
Jul 28, 2016 | 59.75 | 60.60 | 59.03 | 59.16 | 9,355,192 | -1.43(-2.37%) |
Jul 27, 2016 | 59.58 | 60.85 | 59.49 | 60.59 | 6,987,440 | +1.12(+1.88%) |
Jul 26, 2016 | 60.04 | 60.11 | 59.33 | 59.47 | 4,829,316 | -0.40(-0.66%) |
Jul 25, 2016 | 59.98 | 60.02 | 59.48 | 59.87 | 5,034,477 | -0.09(-0.16%) |
Jul 22, 2016 | 59.82 | 60.20 | 59.42 | 59.96 | 6,659,096 | +0.14(+0.24%) |
Jul 21, 2016 | 59.91 | 60.28 | 59.54 | 59.82 | 4,316,955 | -0.17(-0.29%) |
Jul 20, 2016 | 59.99 | 60.25 | 59.85 | 60.00 | 4,985,015 | +0.20(+0.33%) |
Jul 19, 2016 | 60.14 | 60.37 | 59.77 | 59.80 | 4,661,240 | -0.39(-0.65%) |
Jul 18, 2016 | 60.43 | 60.50 | 59.92 | 60.19 | 4,788,560 | -0.03(-0.05%) |
Jul 15, 2016 | 61.10 | 61.10 | 59.49 | 60.22 | 9,495,551 | -0.61(-1.00%) |
Jul 14, 2016 | 60.84 | 60.95 | 60.45 | 60.83 | 5,493,181 | +0.15(+0.25%) |
Jul 13, 2016 | 60.76 | 60.92 | 60.30 | 60.68 | 5,870,069 | +0.30(+0.50%) |
Jul 12, 2016 | 59.81 | 60.65 | 59.81 | 60.38 | 7,491,248 | +0.64(+1.07%) |
Jul 11, 2016 | 59.66 | 60.09 | 59.45 | 59.73 | 6,660,889 | +0.09(+0.15%) |
Jul 08, 2016 | 58.86 | 60.00 | 58.70 | 59.65 | 6,850,838 | +0.95(+1.62%) |
Jul 07, 2016 | 58.51 | 58.75 | 58.34 | 58.70 | 5,119,629 | +0.17(+0.30%) |
Jul 06, 2016 | 58.64 | 58.68 | 57.74 | 58.52 | 8,225,866 | +0.06(+0.11%) |
Jul 05, 2016 | 58.43 | 58.78 | 58.07 | 58.46 | 5,371,245 | +0.00(+0.00%) |