Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.07 | 44.43 | 44.07 | 44.28 | 1,734,205 | +0.33(+0.76%) |
Sep 29, 2016 | 44.00 | 44.16 | 43.87 | 43.94 | 1,501,044 | -0.18(-0.40%) |
Sep 28, 2016 | 44.34 | 44.43 | 43.79 | 44.12 | 1,326,339 | -0.16(-0.35%) |
Sep 27, 2016 | 44.41 | 44.64 | 44.22 | 44.27 | 1,283,000 | -0.01(-0.02%) |
Sep 26, 2016 | 44.13 | 44.48 | 44.11 | 44.28 | 1,076,909 | +0.00(+0.00%) |
Sep 23, 2016 | 44.49 | 44.61 | 44.20 | 44.28 | 1,488,435 | -0.38(-0.84%) |
Sep 22, 2016 | 44.91 | 44.98 | 44.51 | 44.66 | 1,670,038 | -0.10(-0.23%) |
Sep 21, 2016 | 44.37 | 44.82 | 44.24 | 44.76 | 1,643,629 | +0.50(+1.12%) |
Sep 20, 2016 | 44.47 | 44.81 | 44.22 | 44.27 | 1,818,446 | +0.04(+0.10%) |
Sep 19, 2016 | 43.76 | 44.36 | 43.76 | 44.22 | 1,854,468 | +0.39(+0.90%) |
Sep 16, 2016 | 43.66 | 43.88 | 43.40 | 43.83 | 2,475,705 | +0.02(+0.04%) |
Sep 15, 2016 | 43.42 | 43.93 | 43.36 | 43.81 | 1,367,304 | +0.38(+0.88%) |
Sep 14, 2016 | 43.56 | 43.80 | 43.37 | 43.43 | 1,463,552 | -0.14(-0.32%) |
Sep 13, 2016 | 43.53 | 44.06 | 43.52 | 43.57 | 2,305,247 | -0.27(-0.62%) |
Sep 12, 2016 | 43.17 | 43.94 | 43.10 | 43.84 | 1,745,302 | +0.65(+1.51%) |
Sep 09, 2016 | 43.96 | 44.06 | 43.17 | 43.18 | 1,693,743 | -1.14(-2.58%) |
Sep 08, 2016 | 44.11 | 44.44 | 44.04 | 44.33 | 1,192,998 | +0.05(+0.12%) |
Sep 07, 2016 | 44.50 | 44.59 | 44.15 | 44.27 | 1,160,709 | -0.38(-0.86%) |
Sep 06, 2016 | 44.41 | 44.91 | 44.37 | 44.66 | 1,382,249 | +0.11(+0.25%) |
Sep 02, 2016 | 44.41 | 44.54 | 44.54 | 44.54 | 959,227 | +0.31(+0.71%) |
Sep 01, 2016 | 44.13 | 44.23 | 43.90 | 44.23 | 715,086 | +0.17(+0.40%) |
Aug 31, 2016 | 44.07 | 44.19 | 43.80 | 44.06 | 1,419,600 | -0.07(-0.16%) |
Aug 30, 2016 | 44.34 | 44.37 | 43.91 | 44.13 | 857,507 | -0.10(-0.24%) |
Aug 29, 2016 | 44.22 | 44.48 | 44.19 | 44.23 | 1,539,375 | +0.14(+0.32%) |
Aug 26, 2016 | 44.72 | 44.86 | 43.99 | 44.09 | 1,742,217 | -0.50(-1.11%) |
Aug 25, 2016 | 44.62 | 44.81 | 44.53 | 44.59 | 1,236,610 | -0.12(-0.27%) |
Aug 24, 2016 | 44.64 | 44.75 | 44.53 | 44.71 | 1,006,284 | -0.01(-0.02%) |
Aug 23, 2016 | 44.73 | 44.86 | 44.60 | 44.72 | 1,054,004 | -0.01(-0.02%) |
Aug 22, 2016 | 44.65 | 44.88 | 44.53 | 44.73 | 1,294,652 | +0.08(+0.18%) |
Aug 19, 2016 | 44.46 | 44.65 | 44.34 | 44.65 | 1,332,298 | +0.09(+0.20%) |
Aug 18, 2016 | 44.63 | 44.68 | 44.15 | 44.56 | 1,237,419 | -0.10(-0.23%) |
Aug 17, 2016 | 43.81 | 44.75 | 43.76 | 44.67 | 2,658,849 | +0.98(+2.24%) |
Aug 16, 2016 | 44.58 | 44.58 | 43.67 | 43.69 | 1,690,814 | -1.07(-2.40%) |
Aug 15, 2016 | 45.03 | 45.19 | 44.74 | 44.76 | 811,535 | -0.33(-0.73%) |
Aug 12, 2016 | 45.18 | 45.34 | 44.96 | 45.09 | 947,396 | -0.09(-0.19%) |
Aug 11, 2016 | 45.07 | 45.36 | 45.04 | 45.18 | 1,058,467 | +0.25(+0.56%) |
Aug 10, 2016 | 44.51 | 44.95 | 44.49 | 44.93 | 981,392 | +0.44(+0.98%) |
Aug 09, 2016 | 44.47 | 44.62 | 44.44 | 44.49 | 747,183 | +0.14(+0.31%) |
Aug 08, 2016 | 44.65 | 44.70 | 44.29 | 44.35 | 1,918,288 | -0.22(-0.49%) |
Aug 05, 2016 | 44.51 | 44.65 | 44.37 | 44.57 | 1,435,717 | +0.23(+0.51%) |
Aug 04, 2016 | 44.35 | 44.48 | 44.28 | 44.34 | 978,257 | +0.07(+0.16%) |
Aug 03, 2016 | 44.41 | 44.47 | 44.05 | 44.27 | 2,068,021 | -0.18(-0.41%) |
Aug 02, 2016 | 44.55 | 44.66 | 44.22 | 44.46 | 1,622,260 | -0.20(-0.45%) |
Aug 01, 2016 | 44.73 | 45.01 | 44.60 | 44.66 | 1,548,569 | -0.04(-0.10%) |
Jul 29, 2016 | 45.13 | 45.34 | 44.51 | 44.70 | 2,124,117 | -0.56(-1.23%) |
Jul 28, 2016 | 45.03 | 45.35 | 45.01 | 45.26 | 870,401 | +0.18(+0.41%) |
Jul 27, 2016 | 45.70 | 45.80 | 45.04 | 45.08 | 2,232,447 | -0.54(-1.19%) |
Jul 26, 2016 | 45.86 | 45.96 | 45.42 | 45.62 | 1,031,883 | -0.10(-0.21%) |
Jul 25, 2016 | 45.65 | 45.72 | 45.42 | 45.71 | 744,491 | +0.03(+0.06%) |
Jul 22, 2016 | 45.43 | 45.71 | 45.37 | 45.69 | 908,635 | +0.31(+0.67%) |
Jul 21, 2016 | 45.64 | 45.72 | 45.32 | 45.38 | 1,000,016 | -0.28(-0.61%) |
Jul 20, 2016 | 45.58 | 45.70 | 45.53 | 45.66 | 824,337 | +0.05(+0.11%) |
Jul 19, 2016 | 45.50 | 45.70 | 45.47 | 45.61 | 1,354,515 | +0.15(+0.33%) |
Jul 18, 2016 | 45.73 | 45.91 | 45.40 | 45.46 | 916,296 | -0.19(-0.42%) |
Jul 15, 2016 | 45.90 | 45.94 | 45.44 | 45.65 | 1,315,124 | -0.10(-0.21%) |
Jul 14, 2016 | 46.01 | 46.14 | 45.69 | 45.75 | 1,091,028 | -0.01(-0.02%) |
Jul 13, 2016 | 45.68 | 46.03 | 45.53 | 45.76 | 1,116,120 | +0.17(+0.38%) |
Jul 12, 2016 | 45.99 | 46.15 | 45.55 | 45.58 | 1,277,708 | -0.30(-0.65%) |
Jul 11, 2016 | 45.86 | 46.01 | 45.77 | 45.88 | 1,523,032 | +0.04(+0.10%) |
Jul 08, 2016 | 45.36 | 45.92 | 45.43 | 45.84 | 1,277,820 | +0.41(+0.90%) |
Jul 07, 2016 | 45.67 | 45.82 | 45.36 | 45.43 | 2,133,989 | -0.18(-0.40%) |
Jul 06, 2016 | 45.22 | 45.79 | 44.83 | 45.61 | 2,350,088 | +0.50(+1.10%) |
Jul 05, 2016 | 44.80 | 45.47 | 44.68 | 45.11 | 2,422,769 | +0.15(+0.33%) |