Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 44.75 | 46.03 | 44.37 | 45.62 | 4,484,121 | +1.38(+3.13%) |
Sep 29, 2016 | 42.89 | 45.34 | 42.80 | 44.24 | 7,672,231 | +1.68(+3.95%) |
Sep 28, 2016 | 39.83 | 42.67 | 39.73 | 42.56 | 4,277,853 | +3.06(+7.74%) |
Sep 27, 2016 | 38.55 | 39.67 | 38.30 | 39.50 | 3,170,046 | +0.50(+1.29%) |
Sep 26, 2016 | 39.14 | 39.45 | 38.88 | 39.00 | 2,179,294 | -0.04(-0.10%) |
Sep 23, 2016 | 40.04 | 40.66 | 38.84 | 39.04 | 2,220,085 | -1.38(-3.40%) |
Sep 22, 2016 | 40.73 | 40.99 | 40.16 | 40.42 | 1,569,483 | +0.41(+1.02%) |
Sep 21, 2016 | 38.65 | 40.04 | 38.62 | 40.01 | 2,404,380 | +1.74(+4.53%) |
Sep 20, 2016 | 38.97 | 38.97 | 38.09 | 38.27 | 2,611,644 | -0.58(-1.50%) |
Sep 19, 2016 | 39.34 | 39.53 | 38.84 | 38.86 | 1,993,480 | -0.20(-0.50%) |
Sep 16, 2016 | 38.52 | 39.45 | 38.40 | 39.05 | 3,939,201 | -0.11(-0.28%) |
Sep 15, 2016 | 38.87 | 39.61 | 38.74 | 39.16 | 1,996,017 | +0.33(+0.86%) |
Sep 14, 2016 | 38.60 | 39.93 | 38.39 | 38.83 | 2,726,510 | +0.07(+0.17%) |
Sep 13, 2016 | 39.91 | 40.20 | 38.42 | 38.76 | 3,844,989 | -1.75(-4.32%) |
Sep 12, 2016 | 40.25 | 40.71 | 39.86 | 40.51 | 2,552,474 | -0.05(-0.12%) |
Sep 09, 2016 | 42.04 | 42.52 | 40.55 | 40.56 | 2,277,903 | -2.07(-4.85%) |
Sep 08, 2016 | 42.91 | 43.22 | 41.72 | 42.63 | 3,394,373 | +0.04(+0.10%) |
Sep 07, 2016 | 42.68 | 42.95 | 42.02 | 42.58 | 2,063,800 | +0.09(+0.22%) |
Sep 06, 2016 | 41.61 | 42.62 | 41.21 | 42.49 | 3,092,889 | +1.69(+4.14%) |
Sep 02, 2016 | 41.36 | 40.80 | 40.80 | 40.80 | 2,138,110 | -0.07(-0.18%) |
Sep 01, 2016 | 40.67 | 41.00 | 40.31 | 40.88 | 2,787,226 | -0.11(-0.26%) |
Aug 31, 2016 | 41.35 | 41.67 | 40.74 | 40.99 | 1,841,818 | -0.61(-1.47%) |
Aug 30, 2016 | 42.42 | 43.02 | 41.36 | 41.60 | 1,448,463 | -0.82(-1.93%) |
Aug 29, 2016 | 42.07 | 43.03 | 42.03 | 42.42 | 1,174,277 | +0.09(+0.22%) |
Aug 26, 2016 | 42.56 | 42.98 | 41.93 | 42.32 | 2,989,209 | -0.12(-0.29%) |
Aug 25, 2016 | 42.88 | 43.17 | 42.33 | 42.44 | 1,468,050 | -0.38(-0.89%) |
Aug 24, 2016 | 42.48 | 43.06 | 42.48 | 42.82 | 1,995,584 | -0.06(-0.14%) |
Aug 23, 2016 | 42.41 | 43.14 | 42.17 | 42.88 | 2,137,840 | +0.46(+1.09%) |
Aug 22, 2016 | 42.96 | 42.96 | 42.08 | 42.42 | 1,585,547 | -1.13(-2.58%) |
Aug 19, 2016 | 43.38 | 43.76 | 42.96 | 43.55 | 1,686,376 | -0.29(-0.66%) |
Aug 18, 2016 | 42.60 | 44.28 | 42.60 | 43.84 | 2,978,303 | +1.56(+3.69%) |
Aug 17, 2016 | 42.58 | 42.63 | 41.75 | 42.28 | 1,747,561 | -0.39(-0.92%) |
Aug 16, 2016 | 42.56 | 43.05 | 42.15 | 42.67 | 2,023,581 | +0.24(+0.56%) |
Aug 15, 2016 | 42.06 | 42.93 | 41.98 | 42.44 | 1,748,828 | +0.49(+1.18%) |
Aug 12, 2016 | 42.54 | 42.54 | 41.73 | 41.94 | 1,692,224 | -0.40(-0.94%) |
Aug 11, 2016 | 42.38 | 42.77 | 42.04 | 42.34 | 2,054,356 | +0.05(+0.13%) |
Aug 10, 2016 | 42.82 | 42.96 | 42.17 | 42.29 | 2,423,437 | -0.48(-1.13%) |
Aug 09, 2016 | 43.47 | 43.47 | 42.33 | 42.77 | 1,677,888 | -0.62(-1.42%) |
Aug 08, 2016 | 42.91 | 43.70 | 42.76 | 43.39 | 2,383,389 | +1.01(+2.37%) |
Aug 05, 2016 | 41.85 | 42.56 | 41.63 | 42.38 | 1,799,756 | +0.57(+1.36%) |
Aug 04, 2016 | 42.21 | 42.79 | 41.73 | 41.81 | 1,921,672 | -0.44(-1.05%) |
Aug 03, 2016 | 41.34 | 42.43 | 41.13 | 42.25 | 3,188,767 | +0.87(+2.11%) |
Aug 02, 2016 | 41.29 | 41.76 | 40.17 | 41.38 | 3,020,732 | +0.66(+1.61%) |
Aug 01, 2016 | 41.31 | 41.36 | 40.30 | 40.72 | 3,433,954 | -0.82(-1.97%) |
Jul 29, 2016 | 40.53 | 41.68 | 40.50 | 41.54 | 2,325,811 | +0.55(+1.34%) |
Jul 28, 2016 | 41.56 | 42.57 | 40.50 | 40.99 | 3,766,635 | -1.22(-2.89%) |
Jul 27, 2016 | 43.10 | 43.41 | 41.74 | 42.21 | 3,005,910 | -0.84(-1.96%) |
Jul 26, 2016 | 41.97 | 43.11 | 41.87 | 43.06 | 1,972,290 | +0.88(+2.08%) |
Jul 25, 2016 | 43.00 | 43.24 | 42.16 | 42.18 | 2,252,332 | -1.31(-3.01%) |
Jul 22, 2016 | 43.25 | 43.55 | 42.48 | 43.49 | 2,955,600 | +0.52(+1.20%) |
Jul 21, 2016 | 44.09 | 44.67 | 42.82 | 42.97 | 2,357,528 | -1.09(-2.48%) |
Jul 20, 2016 | 44.24 | 44.78 | 43.36 | 44.06 | 2,563,414 | -0.57(-1.28%) |
Jul 19, 2016 | 45.24 | 45.77 | 44.44 | 44.63 | 2,255,710 | -1.08(-2.36%) |
Jul 18, 2016 | 45.81 | 45.93 | 45.07 | 45.71 | 2,036,916 | -0.36(-0.77%) |
Jul 15, 2016 | 46.25 | 46.91 | 45.82 | 46.07 | 2,351,704 | +0.23(+0.51%) |
Jul 14, 2016 | 46.78 | 47.11 | 45.83 | 45.83 | 2,401,580 | -0.23(-0.51%) |
Jul 13, 2016 | 46.72 | 46.93 | 45.36 | 46.07 | 2,301,920 | -0.70(-1.50%) |
Jul 12, 2016 | 45.54 | 46.93 | 45.43 | 46.77 | 3,201,742 | +2.41(+5.44%) |
Jul 11, 2016 | 44.86 | 45.64 | 44.26 | 44.36 | 1,952,139 | -0.19(-0.42%) |
Jul 08, 2016 | 44.38 | 44.90 | 43.69 | 44.55 | 1,552,408 | +0.85(+1.95%) |
Jul 07, 2016 | 44.17 | 45.45 | 43.32 | 43.69 | 2,351,503 | +0.11(+0.25%) |
Jul 06, 2016 | 43.52 | 43.87 | 42.85 | 43.59 | 2,539,893 | -0.15(-0.35%) |
Jul 05, 2016 | 44.89 | 45.21 | 43.22 | 43.74 | 2,416,093 | -2.21(-4.81%) |