Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.37 | 42.53 | 42.13 | 42.24 | 4,598,300 | +0.09(+0.22%) |
Sep 29, 2016 | 42.72 | 42.76 | 42.04 | 42.14 | 2,795,166 | -0.67(-1.56%) |
Sep 28, 2016 | 42.72 | 42.95 | 42.31 | 42.81 | 2,139,068 | +0.19(+0.43%) |
Sep 27, 2016 | 43.49 | 43.79 | 42.52 | 42.63 | 3,322,382 | -0.72(-1.66%) |
Sep 26, 2016 | 43.04 | 43.42 | 42.86 | 43.34 | 4,245,104 | +0.33(+0.77%) |
Sep 23, 2016 | 43.05 | 43.23 | 42.94 | 43.01 | 2,743,146 | -0.26(-0.61%) |
Sep 22, 2016 | 43.35 | 43.59 | 42.98 | 43.27 | 2,280,469 | +0.12(+0.28%) |
Sep 21, 2016 | 42.29 | 43.17 | 42.29 | 43.15 | 3,762,294 | +0.72(+1.71%) |
Sep 20, 2016 | 42.33 | 42.85 | 42.33 | 42.43 | 3,751,311 | +0.19(+0.44%) |
Sep 19, 2016 | 41.79 | 42.30 | 41.67 | 42.24 | 4,097,656 | +0.52(+1.24%) |
Sep 16, 2016 | 41.22 | 41.78 | 40.84 | 41.72 | 12,670,599 | +0.56(+1.35%) |
Sep 15, 2016 | 40.71 | 41.31 | 40.56 | 41.17 | 4,332,998 | +0.42(+1.03%) |
Sep 14, 2016 | 40.22 | 40.76 | 40.05 | 40.75 | 5,344,850 | +0.63(+1.56%) |
Sep 13, 2016 | 40.84 | 40.84 | 39.98 | 40.12 | 2,807,001 | -0.78(-1.91%) |
Sep 12, 2016 | 40.16 | 41.04 | 40.06 | 40.91 | 4,465,586 | +0.64(+1.58%) |
Sep 09, 2016 | 41.60 | 41.74 | 40.26 | 40.27 | 4,765,143 | -1.63(-3.89%) |
Sep 08, 2016 | 41.31 | 42.00 | 41.31 | 41.90 | 3,397,770 | +0.40(+0.96%) |
Sep 07, 2016 | 41.40 | 41.51 | 41.31 | 41.50 | 2,045,480 | -0.02(-0.05%) |
Sep 06, 2016 | 40.93 | 41.54 | 40.77 | 41.52 | 3,887,896 | +0.70(+1.72%) |
Sep 02, 2016 | 40.60 | 40.82 | 40.82 | 40.82 | 2,320,501 | +0.23(+0.58%) |
Sep 01, 2016 | 40.97 | 41.04 | 40.46 | 40.58 | 2,161,794 | -0.36(-0.89%) |
Aug 31, 2016 | 40.74 | 40.98 | 40.55 | 40.95 | 3,264,200 | +0.23(+0.56%) |
Aug 30, 2016 | 41.07 | 41.23 | 40.59 | 40.72 | 2,810,374 | -0.27(-0.67%) |
Aug 29, 2016 | 41.02 | 41.25 | 40.86 | 40.99 | 3,089,977 | +0.12(+0.30%) |
Aug 26, 2016 | 41.82 | 41.97 | 40.67 | 40.87 | 3,155,945 | -0.81(-1.94%) |
Aug 25, 2016 | 41.78 | 41.94 | 41.59 | 41.68 | 1,988,977 | -0.11(-0.27%) |
Aug 24, 2016 | 41.79 | 41.93 | 41.42 | 41.79 | 1,859,191 | -0.03(-0.07%) |
Aug 23, 2016 | 42.16 | 42.49 | 41.81 | 41.82 | 1,760,777 | -0.35(-0.83%) |
Aug 22, 2016 | 42.33 | 42.50 | 42.10 | 42.17 | 1,748,852 | -0.07(-0.18%) |
Aug 19, 2016 | 42.28 | 42.51 | 41.96 | 42.24 | 2,690,527 | -0.20(-0.47%) |
Aug 18, 2016 | 41.46 | 42.45 | 41.46 | 42.44 | 3,711,578 | +0.88(+2.12%) |
Aug 17, 2016 | 41.00 | 41.61 | 40.66 | 41.56 | 3,382,949 | +0.55(+1.35%) |
Aug 16, 2016 | 41.37 | 41.44 | 40.98 | 41.01 | 1,768,492 | -0.43(-1.05%) |
Aug 15, 2016 | 41.85 | 42.11 | 41.42 | 41.45 | 2,069,815 | -0.42(-1.01%) |
Aug 12, 2016 | 41.87 | 42.20 | 41.75 | 41.87 | 1,348,732 | +0.00(+0.00%) |
Aug 11, 2016 | 41.82 | 41.90 | 41.64 | 41.87 | 2,078,521 | +0.09(+0.22%) |
Aug 10, 2016 | 41.74 | 41.94 | 41.61 | 41.78 | 1,545,281 | +0.14(+0.35%) |
Aug 09, 2016 | 41.83 | 41.91 | 41.48 | 41.63 | 2,679,585 | -0.23(-0.55%) |
Aug 08, 2016 | 41.89 | 42.38 | 41.79 | 41.87 | 2,672,657 | -0.02(-0.06%) |
Aug 05, 2016 | 43.09 | 43.09 | 41.78 | 41.89 | 3,467,834 | -1.27(-2.95%) |
Aug 04, 2016 | 43.20 | 43.58 | 42.83 | 43.16 | 2,701,632 | -0.02(-0.05%) |
Aug 03, 2016 | 43.36 | 43.42 | 43.03 | 43.18 | 2,379,435 | -0.17(-0.40%) |
Aug 02, 2016 | 43.52 | 43.52 | 43.14 | 43.36 | 1,273,863 | -0.32(-0.73%) |
Aug 01, 2016 | 43.70 | 43.81 | 43.56 | 43.68 | 1,617,648 | -0.11(-0.24%) |
Jul 29, 2016 | 43.59 | 43.85 | 43.38 | 43.78 | 2,259,354 | +0.20(+0.45%) |
Jul 28, 2016 | 43.44 | 43.69 | 43.20 | 43.59 | 1,894,135 | +0.19(+0.43%) |
Jul 27, 2016 | 43.96 | 44.05 | 43.05 | 43.40 | 2,575,513 | -0.57(-1.30%) |
Jul 26, 2016 | 44.23 | 44.26 | 43.84 | 43.97 | 1,571,194 | -0.21(-0.48%) |
Jul 25, 2016 | 44.36 | 44.42 | 43.99 | 44.18 | 1,176,622 | -0.34(-0.77%) |
Jul 22, 2016 | 44.22 | 44.58 | 44.19 | 44.53 | 1,636,716 | +0.28(+0.64%) |
Jul 21, 2016 | 43.72 | 44.30 | 43.56 | 44.24 | 3,003,412 | +0.42(+0.96%) |
Jul 20, 2016 | 44.02 | 44.14 | 43.74 | 43.83 | 3,384,630 | -0.13(-0.29%) |
Jul 19, 2016 | 44.23 | 44.32 | 43.78 | 43.95 | 6,341,525 | -0.25(-0.57%) |
Jul 18, 2016 | 44.19 | 44.40 | 44.12 | 44.20 | 2,560,266 | +0.01(+0.02%) |
Jul 15, 2016 | 44.34 | 44.61 | 44.02 | 44.19 | 2,791,764 | -0.05(-0.11%) |
Jul 14, 2016 | 44.45 | 44.45 | 43.75 | 44.24 | 3,291,322 | -0.43(-0.96%) |
Jul 13, 2016 | 44.41 | 44.74 | 44.27 | 44.67 | 2,268,474 | +0.36(+0.81%) |
Jul 12, 2016 | 44.51 | 44.78 | 44.15 | 44.31 | 2,208,368 | -0.42(-0.94%) |
Jul 11, 2016 | 44.63 | 44.75 | 44.27 | 44.73 | 2,559,290 | +0.07(+0.16%) |
Jul 08, 2016 | 44.22 | 44.70 | 44.24 | 44.66 | 3,542,527 | +0.41(+0.93%) |
Jul 07, 2016 | 44.69 | 44.81 | 44.13 | 44.24 | 2,720,736 | -0.56(-1.26%) |
Jul 06, 2016 | 44.52 | 44.87 | 44.37 | 44.81 | 4,404,146 | +0.35(+0.79%) |
Jul 05, 2016 | 44.38 | 44.67 | 44.30 | 44.46 | 2,582,024 | +0.04(+0.10%) |