Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.22 | 45.45 | 44.96 | 45.12 | 3,295,556 | +0.08(+0.19%) |
Sep 29, 2016 | 45.15 | 45.64 | 45.03 | 45.04 | 2,140,518 | -0.15(-0.34%) |
Sep 28, 2016 | 45.06 | 45.22 | 44.87 | 45.19 | 1,367,355 | +0.13(+0.30%) |
Sep 27, 2016 | 44.78 | 45.14 | 44.68 | 45.06 | 1,694,698 | +0.29(+0.64%) |
Sep 26, 2016 | 44.77 | 44.85 | 44.51 | 44.77 | 2,169,525 | -0.15(-0.34%) |
Sep 23, 2016 | 44.68 | 45.00 | 44.52 | 44.92 | 2,688,185 | +0.51(+1.16%) |
Sep 22, 2016 | 44.31 | 44.58 | 44.21 | 44.41 | 2,018,266 | +0.33(+0.75%) |
Sep 21, 2016 | 44.36 | 44.51 | 43.65 | 44.08 | 2,162,192 | -0.07(-0.15%) |
Sep 20, 2016 | 44.37 | 44.61 | 44.13 | 44.15 | 1,711,944 | +0.08(+0.19%) |
Sep 19, 2016 | 44.18 | 44.44 | 43.86 | 44.06 | 1,613,803 | +0.11(+0.25%) |
Sep 16, 2016 | 43.99 | 44.09 | 43.68 | 43.95 | 6,749,443 | -0.29(-0.65%) |
Sep 15, 2016 | 43.53 | 44.40 | 43.28 | 44.24 | 2,808,904 | +0.55(+1.25%) |
Sep 14, 2016 | 43.72 | 43.84 | 43.54 | 43.69 | 1,921,498 | -0.03(-0.08%) |
Sep 13, 2016 | 44.08 | 44.21 | 43.61 | 43.72 | 2,518,935 | -0.67(-1.52%) |
Sep 12, 2016 | 43.72 | 44.49 | 43.66 | 44.40 | 3,090,708 | +0.60(+1.37%) |
Sep 09, 2016 | 44.04 | 44.23 | 43.77 | 43.80 | 3,865,217 | -0.30(-0.69%) |
Sep 08, 2016 | 44.61 | 44.75 | 43.88 | 44.10 | 4,150,117 | -0.85(-1.89%) |
Sep 07, 2016 | 44.60 | 45.00 | 44.38 | 44.95 | 1,572,191 | +0.28(+0.62%) |
Sep 06, 2016 | 44.50 | 44.69 | 44.38 | 44.68 | 1,701,079 | +0.31(+0.70%) |
Sep 02, 2016 | 44.60 | 44.36 | 44.36 | 44.36 | 1,854,782 | -0.02(-0.04%) |
Sep 01, 2016 | 44.75 | 45.05 | 44.30 | 44.38 | 2,327,436 | -0.50(-1.11%) |
Aug 31, 2016 | 44.60 | 44.90 | 44.34 | 44.88 | 2,306,443 | +0.16(+0.36%) |
Aug 30, 2016 | 44.41 | 44.76 | 44.15 | 44.72 | 2,068,047 | +0.35(+0.80%) |
Aug 29, 2016 | 44.24 | 44.52 | 44.05 | 44.36 | 1,086,482 | +0.15(+0.34%) |
Aug 26, 2016 | 44.44 | 44.73 | 44.06 | 44.21 | 1,563,219 | -0.09(-0.21%) |
Aug 25, 2016 | 44.24 | 44.64 | 43.80 | 44.31 | 2,598,289 | +0.10(+0.23%) |
Aug 24, 2016 | 44.58 | 44.62 | 44.12 | 44.20 | 1,717,317 | -0.35(-0.78%) |
Aug 23, 2016 | 44.82 | 44.94 | 44.54 | 44.55 | 2,256,397 | -0.23(-0.51%) |
Aug 22, 2016 | 44.42 | 44.80 | 44.32 | 44.78 | 1,673,182 | +0.27(+0.60%) |
Aug 19, 2016 | 44.34 | 44.53 | 44.17 | 44.51 | 1,224,438 | +0.00(+0.00%) |
Aug 18, 2016 | 44.41 | 44.54 | 44.28 | 44.51 | 1,160,807 | +0.08(+0.19%) |
Aug 17, 2016 | 44.27 | 44.51 | 44.12 | 44.43 | 2,628,964 | +0.24(+0.55%) |
Aug 16, 2016 | 44.34 | 44.34 | 44.11 | 44.18 | 1,144,674 | -0.14(-0.32%) |
Aug 15, 2016 | 44.35 | 44.38 | 44.24 | 44.32 | 1,008,676 | -0.03(-0.06%) |
Aug 12, 2016 | 44.18 | 44.44 | 44.17 | 44.35 | 1,241,631 | +0.17(+0.38%) |
Aug 11, 2016 | 44.43 | 44.56 | 44.11 | 44.18 | 1,268,546 | -0.09(-0.21%) |
Aug 10, 2016 | 44.22 | 44.30 | 43.92 | 44.27 | 1,290,588 | +0.16(+0.36%) |
Aug 09, 2016 | 44.35 | 44.55 | 44.10 | 44.12 | 2,152,661 | -0.19(-0.43%) |
Aug 08, 2016 | 44.38 | 44.59 | 44.03 | 44.31 | 2,128,160 | +0.00(+0.00%) |
Aug 05, 2016 | 44.52 | 44.58 | 44.17 | 44.31 | 2,320,749 | -0.04(-0.09%) |
Aug 04, 2016 | 44.62 | 44.77 | 44.28 | 44.35 | 2,037,527 | -0.33(-0.73%) |
Aug 03, 2016 | 44.53 | 44.75 | 44.44 | 44.68 | 1,850,393 | +0.13(+0.28%) |
Aug 02, 2016 | 44.86 | 44.93 | 44.41 | 44.55 | 1,656,978 | -0.24(-0.54%) |
Aug 01, 2016 | 45.03 | 45.19 | 44.59 | 44.79 | 2,219,420 | -0.31(-0.69%) |
Jul 29, 2016 | 45.30 | 45.49 | 45.10 | 45.10 | 2,618,714 | -0.24(-0.54%) |
Jul 28, 2016 | 45.19 | 45.67 | 44.89 | 45.35 | 2,335,882 | +0.08(+0.18%) |
Jul 27, 2016 | 45.38 | 45.50 | 44.74 | 45.26 | 2,670,789 | -0.12(-0.26%) |
Jul 26, 2016 | 45.41 | 45.88 | 44.64 | 45.38 | 4,805,350 | -0.86(-1.87%) |
Jul 25, 2016 | 46.78 | 46.85 | 46.18 | 46.24 | 3,516,538 | -0.49(-1.06%) |
Jul 22, 2016 | 46.34 | 46.78 | 46.15 | 46.74 | 2,450,550 | +0.33(+0.70%) |
Jul 21, 2016 | 46.13 | 46.58 | 45.94 | 46.41 | 3,352,709 | +0.28(+0.60%) |
Jul 20, 2016 | 45.59 | 46.16 | 45.44 | 46.13 | 2,676,353 | +0.59(+1.31%) |
Jul 19, 2016 | 45.11 | 45.62 | 45.03 | 45.54 | 1,555,597 | +0.29(+0.65%) |
Jul 18, 2016 | 45.56 | 45.56 | 45.24 | 45.25 | 2,036,130 | -0.13(-0.28%) |
Jul 15, 2016 | 45.36 | 45.56 | 45.19 | 45.37 | 3,470,261 | +0.13(+0.28%) |
Jul 14, 2016 | 45.25 | 45.43 | 45.04 | 45.25 | 2,499,898 | +0.22(+0.48%) |
Jul 13, 2016 | 45.17 | 45.26 | 44.96 | 45.03 | 1,998,259 | -0.13(-0.28%) |
Jul 12, 2016 | 45.13 | 45.40 | 44.99 | 45.15 | 1,710,212 | +0.44(+0.99%) |
Jul 11, 2016 | 44.37 | 44.80 | 44.37 | 44.71 | 1,617,640 | +0.44(+0.98%) |
Jul 08, 2016 | 44.22 | 44.41 | 43.76 | 44.27 | 1,977,739 | +0.52(+1.19%) |
Jul 07, 2016 | 43.63 | 43.96 | 43.55 | 43.76 | 2,304,750 | +0.06(+0.13%) |
Jul 06, 2016 | 43.20 | 43.78 | 42.79 | 43.70 | 3,751,579 | +0.44(+1.01%) |
Jul 05, 2016 | 43.57 | 43.59 | 43.01 | 43.26 | 2,254,516 | -0.39(-0.90%) |