Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.75 | 46.50 | 45.48 | 46.01 | 3,865,017 | +0.26(+0.56%) |
Sep 29, 2016 | 46.00 | 46.12 | 45.51 | 45.75 | 2,496,667 | -0.34(-0.75%) |
Sep 28, 2016 | 46.07 | 46.24 | 45.70 | 46.09 | 1,747,467 | -0.09(-0.19%) |
Sep 27, 2016 | 46.17 | 46.55 | 45.97 | 46.18 | 3,435,844 | -0.02(-0.04%) |
Sep 26, 2016 | 46.06 | 46.39 | 45.93 | 46.20 | 2,101,854 | -0.36(-0.78%) |
Sep 23, 2016 | 46.26 | 46.72 | 46.13 | 46.57 | 2,720,517 | +0.26(+0.55%) |
Sep 22, 2016 | 45.43 | 46.39 | 45.02 | 46.31 | 3,360,154 | +1.13(+2.51%) |
Sep 21, 2016 | 44.32 | 45.34 | 43.92 | 45.18 | 3,970,524 | +1.36(+3.10%) |
Sep 20, 2016 | 45.54 | 45.54 | 43.81 | 43.82 | 5,379,884 | -1.41(-3.11%) |
Sep 19, 2016 | 45.90 | 46.02 | 45.03 | 45.23 | 1,965,927 | -0.61(-1.33%) |
Sep 16, 2016 | 46.34 | 46.94 | 45.61 | 45.84 | 5,508,810 | -0.62(-1.34%) |
Sep 15, 2016 | 45.30 | 46.73 | 45.19 | 46.46 | 2,939,564 | +1.29(+2.86%) |
Sep 14, 2016 | 44.66 | 45.58 | 44.63 | 45.17 | 4,049,263 | +0.52(+1.17%) |
Sep 13, 2016 | 45.00 | 45.25 | 44.06 | 44.65 | 3,855,968 | -0.58(-1.28%) |
Sep 12, 2016 | 43.82 | 45.42 | 43.67 | 45.23 | 3,857,673 | +1.27(+2.89%) |
Sep 09, 2016 | 45.39 | 45.73 | 43.94 | 43.96 | 3,598,723 | -2.04(-4.43%) |
Sep 08, 2016 | 45.93 | 46.23 | 45.71 | 46.00 | 2,464,142 | -0.02(-0.04%) |
Sep 07, 2016 | 46.26 | 46.35 | 45.73 | 46.02 | 2,939,558 | -0.47(-1.02%) |
Sep 06, 2016 | 46.43 | 46.66 | 46.08 | 46.49 | 2,546,677 | -0.08(-0.17%) |
Sep 02, 2016 | 46.04 | 46.57 | 46.57 | 46.57 | 2,581,858 | +1.02(+2.25%) |
Sep 01, 2016 | 45.70 | 46.22 | 45.50 | 45.54 | 2,684,517 | -0.09(-0.19%) |
Aug 31, 2016 | 45.30 | 45.75 | 45.12 | 45.63 | 2,470,521 | +0.24(+0.52%) |
Aug 30, 2016 | 46.09 | 46.27 | 45.28 | 45.40 | 2,609,026 | -0.62(-1.35%) |
Aug 29, 2016 | 45.93 | 46.46 | 45.79 | 46.02 | 2,653,716 | +0.76(+1.68%) |
Aug 26, 2016 | 45.71 | 45.78 | 44.76 | 45.26 | 2,083,803 | -0.32(-0.69%) |
Aug 25, 2016 | 45.60 | 45.89 | 45.42 | 45.57 | 1,169,012 | +0.07(+0.15%) |
Aug 24, 2016 | 45.95 | 46.33 | 45.39 | 45.50 | 1,640,910 | -0.61(-1.32%) |
Aug 23, 2016 | 46.24 | 46.59 | 46.01 | 46.11 | 1,588,076 | +0.12(+0.26%) |
Aug 22, 2016 | 45.56 | 46.03 | 45.40 | 46.00 | 1,430,778 | +0.43(+0.95%) |
Aug 19, 2016 | 46.08 | 46.13 | 45.36 | 45.56 | 1,755,837 | -0.70(-1.51%) |
Aug 18, 2016 | 45.64 | 46.31 | 45.42 | 46.26 | 3,010,379 | +0.59(+1.29%) |
Aug 17, 2016 | 45.63 | 46.34 | 44.97 | 45.67 | 3,615,239 | +0.14(+0.30%) |
Aug 16, 2016 | 46.03 | 46.23 | 45.53 | 45.53 | 1,752,900 | -0.52(-1.13%) |
Aug 15, 2016 | 46.41 | 46.69 | 46.00 | 46.06 | 1,806,489 | -0.18(-0.38%) |
Aug 12, 2016 | 45.90 | 46.86 | 45.90 | 46.23 | 1,730,436 | +0.12(+0.26%) |
Aug 11, 2016 | 46.39 | 46.71 | 45.98 | 46.11 | 2,583,192 | -0.36(-0.78%) |
Aug 10, 2016 | 47.02 | 47.05 | 46.36 | 46.48 | 2,094,703 | -0.43(-0.92%) |
Aug 09, 2016 | 47.11 | 47.28 | 46.73 | 46.91 | 1,810,509 | +0.03(+0.06%) |
Aug 08, 2016 | 47.00 | 47.37 | 46.73 | 46.88 | 3,102,189 | -0.17(-0.36%) |
Aug 05, 2016 | 46.68 | 47.14 | 46.40 | 47.05 | 2,436,345 | +0.44(+0.95%) |
Aug 04, 2016 | 46.51 | 46.64 | 46.13 | 46.61 | 1,881,206 | +0.12(+0.25%) |
Aug 03, 2016 | 46.08 | 46.51 | 45.77 | 46.49 | 3,429,111 | +0.39(+0.85%) |
Aug 02, 2016 | 46.19 | 46.43 | 45.50 | 46.09 | 2,209,678 | -0.26(-0.55%) |
Aug 01, 2016 | 45.83 | 46.68 | 45.79 | 46.35 | 3,428,114 | +0.72(+1.58%) |
Jul 29, 2016 | 45.52 | 46.24 | 45.42 | 45.63 | 3,287,220 | +0.12(+0.26%) |
Jul 28, 2016 | 44.91 | 45.54 | 44.72 | 45.51 | 3,475,101 | +0.57(+1.27%) |
Jul 27, 2016 | 45.15 | 45.24 | 43.61 | 44.94 | 7,420,929 | +0.65(+1.47%) |
Jul 26, 2016 | 44.31 | 44.41 | 43.75 | 44.29 | 3,229,055 | -0.06(-0.13%) |
Jul 25, 2016 | 44.80 | 44.94 | 44.19 | 44.35 | 3,932,854 | -0.39(-0.88%) |
Jul 22, 2016 | 44.24 | 44.86 | 44.14 | 44.75 | 2,348,265 | +0.76(+1.72%) |
Jul 21, 2016 | 43.95 | 44.19 | 43.29 | 43.99 | 2,955,938 | +0.13(+0.29%) |
Jul 20, 2016 | 43.61 | 43.88 | 43.17 | 43.86 | 1,673,235 | +0.16(+0.36%) |
Jul 19, 2016 | 43.63 | 43.88 | 43.46 | 43.70 | 1,342,212 | +0.01(+0.02%) |
Jul 18, 2016 | 43.96 | 44.02 | 43.33 | 43.69 | 1,945,964 | -0.04(-0.09%) |
Jul 15, 2016 | 43.66 | 44.24 | 43.36 | 43.73 | 3,078,749 | +0.37(+0.86%) |
Jul 14, 2016 | 43.82 | 43.92 | 43.30 | 43.36 | 2,876,363 | -0.18(-0.41%) |
Jul 13, 2016 | 43.24 | 43.61 | 42.60 | 43.53 | 2,466,794 | +0.56(+1.31%) |
Jul 12, 2016 | 43.43 | 43.59 | 42.90 | 42.97 | 2,315,063 | -0.39(-0.91%) |
Jul 11, 2016 | 43.10 | 43.44 | 42.95 | 43.37 | 2,781,525 | +0.45(+1.06%) |
Jul 08, 2016 | 42.54 | 43.05 | 42.30 | 42.91 | 2,429,493 | +0.61(+1.44%) |
Jul 07, 2016 | 42.55 | 42.82 | 42.18 | 42.30 | 1,540,620 | -0.25(-0.58%) |
Jul 05, 2016 | 42.34 | 42.86 | 42.12 | 42.55 | 2,505,339 | +0.22(+0.51%) |