Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.56 | 46.75 | 45.78 | 45.78 | 2,119,559 | -0.46(-0.99%) |
Sep 29, 2016 | 46.72 | 46.75 | 45.91 | 46.24 | 1,819,891 | -0.70(-1.48%) |
Sep 28, 2016 | 46.55 | 46.99 | 46.32 | 46.94 | 1,594,090 | +0.44(+0.94%) |
Sep 27, 2016 | 47.05 | 47.16 | 46.37 | 46.50 | 1,782,490 | -0.34(-0.73%) |
Sep 26, 2016 | 46.26 | 47.05 | 46.08 | 46.84 | 2,319,537 | +0.43(+0.93%) |
Sep 23, 2016 | 46.11 | 46.56 | 45.67 | 46.41 | 1,580,948 | +0.12(+0.25%) |
Sep 22, 2016 | 45.88 | 46.55 | 45.88 | 46.30 | 2,211,171 | +0.76(+1.68%) |
Sep 21, 2016 | 44.77 | 45.62 | 44.35 | 45.53 | 2,137,932 | +0.80(+1.78%) |
Sep 20, 2016 | 44.69 | 44.95 | 44.58 | 44.74 | 1,743,959 | +0.25(+0.57%) |
Sep 19, 2016 | 43.99 | 44.51 | 43.99 | 44.48 | 2,003,927 | +0.51(+1.16%) |
Sep 16, 2016 | 43.79 | 44.08 | 43.58 | 43.97 | 3,624,027 | +0.10(+0.22%) |
Sep 15, 2016 | 43.62 | 43.96 | 43.48 | 43.88 | 1,941,738 | +0.23(+0.53%) |
Sep 14, 2016 | 43.55 | 44.03 | 43.44 | 43.64 | 1,979,059 | +0.31(+0.71%) |
Sep 13, 2016 | 44.37 | 44.50 | 43.19 | 43.34 | 2,965,994 | -1.36(-3.05%) |
Sep 12, 2016 | 43.74 | 45.01 | 43.66 | 44.70 | 2,957,333 | +0.87(+1.99%) |
Sep 09, 2016 | 45.41 | 45.41 | 43.82 | 43.83 | 3,254,681 | -2.16(-4.69%) |
Sep 08, 2016 | 46.06 | 46.29 | 45.79 | 45.98 | 4,004,914 | -0.39(-0.84%) |
Sep 07, 2016 | 45.87 | 46.43 | 45.82 | 46.37 | 2,130,742 | +0.55(+1.21%) |
Sep 06, 2016 | 45.36 | 45.82 | 44.96 | 45.82 | 1,907,488 | +0.62(+1.37%) |
Sep 02, 2016 | 45.02 | 45.20 | 45.20 | 45.20 | 1,747,087 | +0.36(+0.81%) |
Sep 01, 2016 | 44.74 | 45.08 | 44.54 | 44.84 | 2,131,736 | +0.01(+0.02%) |
Aug 31, 2016 | 44.60 | 44.92 | 44.30 | 44.83 | 4,074,267 | +0.20(+0.44%) |
Aug 30, 2016 | 45.06 | 45.18 | 44.34 | 44.63 | 1,869,338 | -0.50(-1.12%) |
Aug 29, 2016 | 44.88 | 45.42 | 44.88 | 45.14 | 1,681,807 | +0.44(+0.99%) |
Aug 26, 2016 | 45.50 | 45.77 | 44.46 | 44.70 | 1,883,231 | -0.64(-1.41%) |
Aug 25, 2016 | 45.42 | 45.83 | 45.18 | 45.33 | 2,314,399 | -0.01(-0.01%) |
Aug 24, 2016 | 45.80 | 45.85 | 44.98 | 45.34 | 1,567,761 | -0.41(-0.91%) |
Aug 23, 2016 | 45.97 | 46.14 | 45.74 | 45.76 | 1,025,949 | -0.12(-0.25%) |
Aug 22, 2016 | 45.54 | 46.03 | 45.46 | 45.87 | 1,421,088 | +0.45(+0.99%) |
Aug 19, 2016 | 46.03 | 46.24 | 45.23 | 45.42 | 2,033,757 | -0.69(-1.49%) |
Aug 18, 2016 | 46.03 | 46.26 | 45.87 | 46.11 | 1,338,671 | +0.14(+0.30%) |
Aug 17, 2016 | 45.62 | 45.98 | 45.06 | 45.97 | 2,530,985 | +0.46(+1.00%) |
Aug 16, 2016 | 46.03 | 46.03 | 45.14 | 45.52 | 2,991,460 | -0.71(-1.54%) |
Aug 15, 2016 | 46.76 | 46.78 | 46.19 | 46.23 | 1,393,692 | -0.44(-0.95%) |
Aug 12, 2016 | 46.56 | 47.19 | 46.41 | 46.67 | 1,656,079 | +0.31(+0.67%) |
Aug 11, 2016 | 47.06 | 47.07 | 46.12 | 46.36 | 1,637,358 | -0.70(-1.49%) |
Aug 10, 2016 | 46.94 | 47.24 | 46.90 | 47.06 | 1,642,776 | +0.19(+0.41%) |
Aug 09, 2016 | 46.59 | 46.99 | 46.15 | 46.87 | 1,426,262 | +0.33(+0.72%) |
Aug 08, 2016 | 46.55 | 46.82 | 46.07 | 46.54 | 1,556,706 | -0.08(-0.18%) |
Aug 05, 2016 | 47.29 | 47.29 | 46.41 | 46.62 | 2,050,323 | -0.67(-1.41%) |
Aug 04, 2016 | 47.15 | 47.71 | 47.12 | 47.29 | 1,716,537 | +0.24(+0.52%) |
Aug 03, 2016 | 47.55 | 47.61 | 46.73 | 47.04 | 3,410,629 | -0.56(-1.19%) |
Aug 02, 2016 | 48.78 | 48.92 | 47.46 | 47.61 | 3,071,087 | -1.45(-2.95%) |
Aug 01, 2016 | 48.61 | 49.16 | 48.60 | 49.05 | 2,416,292 | +0.46(+0.94%) |
Jul 29, 2016 | 48.18 | 48.93 | 48.18 | 48.60 | 5,772,254 | +0.54(+1.12%) |
Jul 28, 2016 | 47.27 | 48.29 | 47.15 | 48.06 | 2,478,639 | +0.88(+1.86%) |
Jul 27, 2016 | 47.56 | 47.58 | 46.80 | 47.18 | 2,531,055 | -0.35(-0.74%) |
Jul 26, 2016 | 47.78 | 47.79 | 47.34 | 47.54 | 1,393,649 | -0.14(-0.30%) |
Jul 25, 2016 | 47.85 | 47.97 | 47.33 | 47.68 | 1,903,378 | -0.06(-0.13%) |
Jul 22, 2016 | 47.46 | 48.03 | 47.39 | 47.74 | 2,280,217 | +0.22(+0.47%) |
Jul 21, 2016 | 47.16 | 47.52 | 46.72 | 47.52 | 1,758,243 | +0.19(+0.40%) |
Jul 20, 2016 | 47.67 | 47.73 | 47.17 | 47.33 | 1,523,038 | -0.33(-0.70%) |
Jul 19, 2016 | 47.51 | 47.66 | 47.24 | 47.66 | 2,005,403 | +0.21(+0.44%) |
Jul 18, 2016 | 47.43 | 47.65 | 47.32 | 47.45 | 1,506,981 | +0.09(+0.20%) |
Jul 15, 2016 | 47.63 | 47.78 | 46.91 | 47.35 | 2,411,292 | -0.34(-0.71%) |
Jul 14, 2016 | 47.74 | 47.75 | 47.16 | 47.69 | 2,195,899 | -0.31(-0.65%) |
Jul 13, 2016 | 47.72 | 48.08 | 47.53 | 48.00 | 1,903,098 | +0.49(+1.04%) |
Jul 12, 2016 | 47.77 | 47.81 | 47.06 | 47.51 | 3,046,145 | -0.31(-0.64%) |
Jul 11, 2016 | 47.41 | 47.92 | 46.95 | 47.81 | 2,020,904 | +0.41(+0.87%) |
Jul 08, 2016 | 47.05 | 47.44 | 46.37 | 47.40 | 2,887,448 | +0.52(+1.11%) |
Jul 07, 2016 | 48.21 | 48.21 | 46.57 | 46.88 | 5,450,895 | -1.40(-2.91%) |
Jul 06, 2016 | 48.34 | 48.76 | 47.98 | 48.28 | 2,664,396 | -0.18(-0.36%) |
Jul 05, 2016 | 47.52 | 48.48 | 47.25 | 48.46 | 3,538,921 | +1.24(+2.63%) |