Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.21 | 44.59 | 43.21 | 44.27 | 9,116,558 | +1.21(+2.81%) |
Sep 29, 2016 | 42.60 | 43.39 | 42.57 | 43.06 | 6,583,304 | +0.27(+0.63%) |
Sep 28, 2016 | 42.11 | 42.83 | 42.01 | 42.79 | 3,400,600 | +0.71(+1.68%) |
Sep 27, 2016 | 41.61 | 42.09 | 41.46 | 42.09 | 3,425,059 | +0.32(+0.76%) |
Sep 26, 2016 | 42.05 | 42.14 | 41.74 | 41.77 | 2,912,850 | -0.40(-0.94%) |
Sep 23, 2016 | 42.67 | 42.72 | 42.06 | 42.17 | 3,690,610 | -0.71(-1.67%) |
Sep 22, 2016 | 42.43 | 42.96 | 42.43 | 42.88 | 4,328,732 | +0.84(+1.99%) |
Sep 21, 2016 | 41.74 | 42.09 | 41.53 | 42.05 | 3,581,170 | +0.45(+1.07%) |
Sep 20, 2016 | 41.85 | 42.01 | 41.59 | 41.60 | 2,617,385 | +0.02(+0.06%) |
Sep 19, 2016 | 41.70 | 42.07 | 41.48 | 41.57 | 2,838,117 | +0.08(+0.20%) |
Sep 16, 2016 | 41.71 | 41.71 | 41.30 | 41.49 | 4,769,765 | -0.40(-0.95%) |
Sep 15, 2016 | 41.58 | 42.02 | 41.45 | 41.89 | 4,024,660 | +0.24(+0.57%) |
Sep 14, 2016 | 41.59 | 42.01 | 41.42 | 41.66 | 4,993,234 | +0.07(+0.16%) |
Sep 13, 2016 | 41.93 | 42.12 | 41.51 | 41.59 | 4,398,544 | -0.71(-1.69%) |
Sep 12, 2016 | 41.10 | 42.46 | 40.94 | 42.31 | 5,133,339 | +1.00(+2.42%) |
Sep 09, 2016 | 42.58 | 42.70 | 41.27 | 41.31 | 6,358,077 | -1.59(-3.71%) |
Sep 08, 2016 | 42.79 | 43.00 | 42.57 | 42.90 | 4,238,715 | +0.02(+0.06%) |
Sep 07, 2016 | 42.69 | 42.92 | 42.58 | 42.87 | 2,811,239 | +0.19(+0.44%) |
Sep 06, 2016 | 43.15 | 43.15 | 42.52 | 42.69 | 2,908,995 | -0.28(-0.66%) |
Sep 02, 2016 | 43.04 | 42.97 | 42.97 | 42.97 | 2,662,419 | +0.20(+0.47%) |
Sep 01, 2016 | 43.05 | 43.05 | 42.38 | 42.77 | 5,244,355 | -0.02(-0.04%) |
Aug 31, 2016 | 43.34 | 43.37 | 42.72 | 42.78 | 5,616,449 | -0.64(-1.48%) |
Aug 30, 2016 | 43.64 | 43.78 | 43.23 | 43.43 | 2,743,789 | -0.21(-0.48%) |
Aug 29, 2016 | 43.64 | 43.90 | 43.52 | 43.64 | 3,274,876 | +0.00(+0.00%) |
Aug 26, 2016 | 44.08 | 44.34 | 43.46 | 43.64 | 3,219,256 | -0.29(-0.67%) |
Aug 25, 2016 | 43.56 | 43.95 | 43.46 | 43.93 | 3,442,122 | +0.16(+0.37%) |
Aug 24, 2016 | 43.77 | 44.07 | 43.60 | 43.77 | 4,089,016 | -0.07(-0.17%) |
Aug 23, 2016 | 43.17 | 43.91 | 43.08 | 43.84 | 6,135,916 | +0.86(+2.00%) |
Aug 22, 2016 | 42.92 | 43.06 | 42.70 | 42.98 | 5,279,723 | -0.05(-0.11%) |
Aug 19, 2016 | 42.46 | 43.21 | 42.29 | 43.03 | 9,938,454 | -1.37(-3.09%) |
Aug 18, 2016 | 44.46 | 44.54 | 44.17 | 44.40 | 2,968,296 | -0.19(-0.42%) |
Aug 17, 2016 | 44.41 | 44.66 | 44.33 | 44.59 | 2,660,184 | +0.27(+0.60%) |
Aug 16, 2016 | 44.34 | 44.53 | 44.12 | 44.32 | 2,552,926 | -0.11(-0.26%) |
Aug 15, 2016 | 43.91 | 44.54 | 43.91 | 44.43 | 3,626,360 | +0.60(+1.37%) |
Aug 12, 2016 | 43.84 | 43.90 | 43.62 | 43.83 | 2,772,827 | -0.05(-0.11%) |
Aug 11, 2016 | 43.59 | 43.95 | 43.46 | 43.88 | 2,784,249 | +0.48(+1.10%) |
Aug 10, 2016 | 43.70 | 43.83 | 43.30 | 43.40 | 3,114,111 | -0.34(-0.77%) |
Aug 09, 2016 | 43.84 | 44.12 | 43.47 | 43.74 | 3,857,787 | +0.02(+0.04%) |
Aug 08, 2016 | 43.56 | 44.32 | 43.50 | 43.72 | 5,551,158 | +0.42(+0.97%) |
Aug 05, 2016 | 42.97 | 43.34 | 42.89 | 43.30 | 3,727,501 | +0.61(+1.43%) |
Aug 04, 2016 | 42.64 | 43.04 | 42.55 | 42.69 | 4,412,000 | +0.10(+0.23%) |
Aug 03, 2016 | 42.31 | 42.72 | 42.12 | 42.60 | 8,408,366 | -0.10(-0.23%) |
Aug 02, 2016 | 43.38 | 43.55 | 42.63 | 42.69 | 9,426,851 | -2.21(-4.93%) |
Aug 01, 2016 | 44.79 | 45.08 | 44.37 | 44.91 | 5,415,637 | -0.10(-0.21%) |
Jul 29, 2016 | 44.90 | 45.11 | 44.45 | 45.00 | 5,567,841 | +0.06(+0.13%) |
Jul 28, 2016 | 44.96 | 45.12 | 44.59 | 44.95 | 2,924,955 | -0.17(-0.37%) |
Jul 27, 2016 | 45.41 | 45.66 | 44.95 | 45.12 | 3,784,543 | -0.11(-0.25%) |
Jul 26, 2016 | 44.66 | 45.24 | 44.66 | 45.23 | 2,573,909 | +0.46(+1.03%) |
Jul 25, 2016 | 44.84 | 44.91 | 44.62 | 44.77 | 2,537,902 | -0.16(-0.36%) |
Jul 22, 2016 | 44.61 | 44.97 | 44.33 | 44.93 | 4,441,762 | +0.26(+0.58%) |
Jul 21, 2016 | 45.23 | 45.41 | 44.58 | 44.67 | 4,359,206 | -0.56(-1.23%) |
Jul 20, 2016 | 45.39 | 45.48 | 45.18 | 45.23 | 4,561,325 | -0.13(-0.28%) |
Jul 19, 2016 | 45.11 | 45.37 | 45.00 | 45.36 | 3,031,432 | +0.12(+0.27%) |
Jul 18, 2016 | 45.03 | 45.31 | 44.80 | 45.24 | 3,697,626 | -0.03(-0.07%) |
Jul 15, 2016 | 45.22 | 45.30 | 44.91 | 45.27 | 5,410,078 | +0.14(+0.32%) |
Jul 14, 2016 | 44.85 | 45.28 | 44.76 | 45.12 | 7,710,540 | +0.66(+1.48%) |
Jul 13, 2016 | 44.44 | 44.50 | 44.10 | 44.46 | 3,949,154 | +0.16(+0.36%) |
Jul 12, 2016 | 43.55 | 44.39 | 43.54 | 44.30 | 5,662,259 | +0.92(+2.12%) |
Jul 11, 2016 | 43.23 | 43.60 | 43.09 | 43.38 | 3,840,405 | +0.36(+0.84%) |
Jul 08, 2016 | 42.50 | 43.07 | 42.16 | 43.02 | 4,600,711 | +0.86(+2.04%) |
Jul 07, 2016 | 41.66 | 42.23 | 41.65 | 42.16 | 5,189,616 | +0.56(+1.35%) |
Jul 06, 2016 | 41.65 | 41.75 | 40.70 | 41.60 | 3,408,423 | +0.50(+1.21%) |
Jul 05, 2016 | 41.90 | 41.90 | 40.82 | 41.10 | 3,848,930 | -0.93(-2.20%) |