Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 50.24 | 50.53 | 50.05 | 50.39 | 2,419,892 | +0.28(+0.55%) |
Sep 29, 2016 | 50.73 | 50.79 | 49.96 | 50.11 | 2,889,580 | -0.71(-1.40%) |
Sep 28, 2016 | 50.43 | 50.82 | 50.13 | 50.82 | 2,701,059 | +0.29(+0.57%) |
Sep 27, 2016 | 50.20 | 50.54 | 50.09 | 50.53 | 1,989,978 | +1.10(+2.23%) |
Sep 26, 2016 | 49.76 | 49.81 | 49.42 | 49.43 | 2,072,176 | -0.54(-1.08%) |
Sep 23, 2016 | 50.19 | 50.28 | 49.95 | 49.97 | 1,888,888 | -0.56(-1.11%) |
Sep 22, 2016 | 50.61 | 50.81 | 50.36 | 50.53 | 2,809,880 | +0.40(+0.80%) |
Sep 21, 2016 | 49.20 | 50.21 | 49.14 | 50.14 | 4,008,463 | +1.40(+2.88%) |
Sep 20, 2016 | 48.79 | 48.88 | 48.64 | 48.73 | 1,837,491 | +0.42(+0.88%) |
Sep 19, 2016 | 48.51 | 48.66 | 48.30 | 48.31 | 3,134,519 | +0.46(+0.96%) |
Sep 16, 2016 | 47.67 | 47.92 | 47.29 | 47.85 | 3,418,145 | -0.29(-0.61%) |
Sep 15, 2016 | 47.79 | 48.21 | 47.54 | 48.14 | 5,636,714 | +0.55(+1.15%) |
Sep 14, 2016 | 47.49 | 48.17 | 47.49 | 47.60 | 4,769,534 | +0.21(+0.44%) |
Sep 13, 2016 | 47.96 | 47.96 | 47.31 | 47.39 | 5,459,467 | -1.58(-3.22%) |
Sep 12, 2016 | 48.02 | 49.11 | 47.99 | 48.97 | 3,768,396 | +0.11(+0.23%) |
Sep 09, 2016 | 49.78 | 49.78 | 48.84 | 48.85 | 3,822,580 | -1.72(-3.39%) |
Sep 08, 2016 | 50.94 | 50.95 | 50.53 | 50.57 | 2,604,241 | -0.59(-1.15%) |
Sep 07, 2016 | 51.12 | 51.26 | 51.03 | 51.16 | 3,342,627 | +0.04(+0.08%) |
Sep 06, 2016 | 50.46 | 51.16 | 50.37 | 51.12 | 5,226,886 | +1.53(+3.09%) |
Sep 02, 2016 | 49.55 | 49.58 | 49.58 | 49.58 | 3,537,033 | +0.51(+1.04%) |
Sep 01, 2016 | 48.74 | 49.07 | 48.67 | 49.07 | 2,838,613 | +0.23(+0.46%) |
Aug 31, 2016 | 49.10 | 49.10 | 48.83 | 48.84 | 2,855,949 | -0.30(-0.62%) |
Aug 30, 2016 | 49.42 | 49.49 | 49.10 | 49.15 | 1,421,953 | +0.02(+0.04%) |
Aug 29, 2016 | 48.91 | 49.20 | 48.86 | 49.13 | 1,469,004 | +0.41(+0.84%) |
Aug 26, 2016 | 49.22 | 49.80 | 48.56 | 48.72 | 4,415,203 | -0.62(-1.26%) |
Aug 25, 2016 | 49.20 | 49.36 | 49.19 | 49.35 | 1,891,262 | +0.11(+0.23%) |
Aug 24, 2016 | 49.10 | 49.25 | 49.05 | 49.23 | 2,117,651 | -0.06(-0.12%) |
Aug 23, 2016 | 49.54 | 49.66 | 49.27 | 49.29 | 1,668,693 | +0.30(+0.62%) |
Aug 22, 2016 | 49.23 | 49.23 | 48.88 | 48.99 | 1,615,581 | -0.63(-1.28%) |
Aug 19, 2016 | 49.45 | 49.68 | 49.25 | 49.62 | 1,534,724 | -0.35(-0.69%) |
Aug 18, 2016 | 49.62 | 49.99 | 49.58 | 49.97 | 2,044,137 | +0.71(+1.44%) |
Aug 17, 2016 | 49.16 | 49.36 | 48.81 | 49.26 | 2,200,086 | -0.66(-1.32%) |
Aug 16, 2016 | 50.01 | 50.01 | 49.85 | 49.92 | 1,864,474 | -0.22(-0.43%) |
Aug 15, 2016 | 50.04 | 50.35 | 49.99 | 50.14 | 1,876,368 | +0.55(+1.10%) |
Aug 12, 2016 | 49.68 | 49.77 | 49.49 | 49.59 | 1,328,091 | -0.46(-0.92%) |
Aug 11, 2016 | 49.69 | 50.08 | 49.56 | 50.05 | 3,859,456 | +0.41(+0.82%) |
Aug 10, 2016 | 49.67 | 49.74 | 49.47 | 49.64 | 3,474,762 | +0.21(+0.42%) |
Aug 09, 2016 | 49.35 | 49.65 | 49.26 | 49.43 | 1,686,643 | +0.61(+1.24%) |
Aug 08, 2016 | 48.86 | 48.92 | 48.77 | 48.83 | 1,358,109 | +0.33(+0.68%) |
Aug 05, 2016 | 48.35 | 48.51 | 48.26 | 48.50 | 1,918,861 | +0.71(+1.49%) |
Aug 04, 2016 | 47.63 | 47.89 | 47.60 | 47.79 | 1,941,256 | +0.23(+0.47%) |
Aug 03, 2016 | 47.30 | 47.56 | 47.23 | 47.56 | 2,223,626 | -0.34(-0.71%) |
Aug 02, 2016 | 48.34 | 48.34 | 47.79 | 47.90 | 2,644,818 | -0.69(-1.43%) |
Aug 01, 2016 | 48.62 | 48.72 | 48.47 | 48.59 | 3,077,428 | +0.35(+0.72%) |
Jul 29, 2016 | 48.06 | 48.28 | 47.98 | 48.25 | 3,725,455 | +0.76(+1.61%) |
Jul 28, 2016 | 47.30 | 47.48 | 47.25 | 47.48 | 1,072,476 | +0.16(+0.35%) |
Jul 27, 2016 | 47.32 | 47.45 | 47.01 | 47.32 | 2,083,137 | +0.26(+0.55%) |
Jul 26, 2016 | 47.20 | 47.36 | 47.02 | 47.06 | 2,463,130 | +0.51(+1.10%) |
Jul 25, 2016 | 46.84 | 46.90 | 46.54 | 46.55 | 856,686 | -0.53(-1.12%) |
Jul 22, 2016 | 46.93 | 47.08 | 46.83 | 47.08 | 1,115,670 | +0.44(+0.95%) |
Jul 21, 2016 | 46.68 | 46.81 | 46.58 | 46.63 | 1,923,138 | -0.13(-0.28%) |
Jul 20, 2016 | 46.86 | 46.91 | 46.70 | 46.76 | 1,932,167 | +0.00(+0.00%) |
Jul 19, 2016 | 46.84 | 46.89 | 46.71 | 46.76 | 1,370,010 | -0.53(-1.12%) |
Jul 18, 2016 | 46.98 | 47.29 | 46.98 | 47.29 | 1,418,995 | +0.19(+0.40%) |
Jul 15, 2016 | 47.12 | 47.22 | 46.98 | 47.10 | 1,714,705 | -0.12(-0.26%) |
Jul 14, 2016 | 47.06 | 47.38 | 47.05 | 47.22 | 2,094,573 | +0.89(+1.93%) |
Jul 13, 2016 | 46.48 | 46.50 | 46.17 | 46.33 | 2,200,270 | +0.04(+0.09%) |
Jul 12, 2016 | 46.00 | 46.39 | 45.93 | 46.29 | 4,424,396 | +0.62(+1.37%) |
Jul 11, 2016 | 45.78 | 45.89 | 45.65 | 45.66 | 2,407,768 | +0.19(+0.42%) |
Jul 08, 2016 | 45.07 | 45.48 | 44.80 | 45.47 | 2,221,611 | +0.68(+1.51%) |
Jul 07, 2016 | 44.87 | 45.02 | 44.65 | 44.80 | 2,655,923 | +0.35(+0.78%) |
Jul 06, 2016 | 43.96 | 44.47 | 43.83 | 44.45 | 3,787,165 | -0.62(-1.37%) |
Jul 05, 2016 | 45.40 | 45.41 | 45.06 | 45.06 | 2,483,818 | -0.73(-1.59%) |