Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 54.75 | 56.35 | 54.55 | 54.83 | 42,914,140 | +0.84(+1.56%) |
Sep 29, 2016 | 50.65 | 55.09 | 50.20 | 53.99 | 53,570,636 | +3.20(+6.30%) |
Sep 28, 2016 | 50.61 | 50.98 | 50.43 | 50.79 | 6,545,796 | +0.11(+0.22%) |
Sep 27, 2016 | 50.05 | 50.72 | 49.98 | 50.68 | 6,496,831 | +0.80(+1.60%) |
Sep 26, 2016 | 50.02 | 50.08 | 49.52 | 49.88 | 7,754,685 | -0.35(-0.70%) |
Sep 23, 2016 | 50.43 | 50.88 | 50.16 | 50.23 | 9,738,038 | -0.62(-1.21%) |
Sep 22, 2016 | 51.00 | 51.23 | 50.72 | 50.84 | 9,864,203 | -0.04(-0.08%) |
Sep 21, 2016 | 50.51 | 50.94 | 50.36 | 50.88 | 9,355,581 | +0.70(+1.39%) |
Sep 20, 2016 | 50.64 | 50.67 | 50.05 | 50.19 | 6,835,504 | -0.13(-0.25%) |
Sep 19, 2016 | 50.53 | 50.74 | 50.24 | 50.32 | 8,445,199 | -0.10(-0.21%) |
Sep 16, 2016 | 50.33 | 50.78 | 49.92 | 50.42 | 18,336,996 | +0.36(+0.72%) |
Sep 15, 2016 | 49.59 | 50.16 | 49.27 | 50.06 | 11,101,640 | +0.76(+1.54%) |
Sep 14, 2016 | 49.06 | 49.59 | 48.86 | 49.30 | 7,487,486 | +0.24(+0.49%) |
Sep 13, 2016 | 49.48 | 49.79 | 48.78 | 49.06 | 10,490,626 | -0.77(-1.54%) |
Sep 12, 2016 | 48.21 | 49.84 | 47.97 | 49.83 | 12,691,296 | +1.38(+2.86%) |
Sep 09, 2016 | 49.64 | 49.86 | 48.43 | 48.44 | 13,274,699 | -1.74(-3.46%) |
Sep 08, 2016 | 49.65 | 50.28 | 49.63 | 50.18 | 9,617,369 | +0.21(+0.42%) |
Sep 07, 2016 | 50.58 | 50.63 | 49.88 | 49.97 | 7,847,359 | -0.53(-1.05%) |
Sep 06, 2016 | 50.52 | 50.74 | 50.33 | 50.50 | 6,999,896 | -0.21(-0.41%) |
Sep 02, 2016 | 50.85 | 50.71 | 50.71 | 50.71 | 7,903,021 | -0.10(-0.19%) |
Sep 01, 2016 | 50.32 | 50.83 | 50.04 | 50.80 | 8,628,122 | +0.32(+0.63%) |
Aug 31, 2016 | 50.41 | 50.52 | 50.05 | 50.48 | 8,141,220 | +0.10(+0.21%) |
Aug 30, 2016 | 50.43 | 50.84 | 50.20 | 50.38 | 6,306,042 | -0.03(-0.06%) |
Aug 29, 2016 | 49.96 | 50.50 | 49.92 | 50.41 | 6,689,704 | +0.43(+0.86%) |
Aug 26, 2016 | 49.92 | 50.41 | 49.73 | 49.98 | 9,141,457 | +0.26(+0.53%) |
Aug 25, 2016 | 49.74 | 49.97 | 49.67 | 49.72 | 6,194,653 | +0.02(+0.05%) |
Aug 24, 2016 | 49.94 | 50.19 | 49.58 | 49.69 | 8,696,451 | -0.38(-0.76%) |
Aug 23, 2016 | 50.00 | 50.55 | 49.87 | 50.07 | 7,522,545 | +0.21(+0.41%) |
Aug 22, 2016 | 49.77 | 49.90 | 49.49 | 49.87 | 7,208,187 | +0.06(+0.11%) |
Aug 19, 2016 | 49.69 | 49.88 | 49.22 | 49.81 | 8,936,581 | -0.22(-0.44%) |
Aug 18, 2016 | 49.49 | 50.04 | 49.35 | 50.04 | 9,997,688 | +0.60(+1.22%) |
Aug 17, 2016 | 49.38 | 49.53 | 49.04 | 49.43 | 8,582,964 | +0.17(+0.34%) |
Aug 16, 2016 | 49.27 | 49.61 | 49.02 | 49.27 | 9,639,940 | -0.29(-0.58%) |
Aug 15, 2016 | 49.05 | 49.60 | 49.05 | 49.55 | 8,187,913 | +0.57(+1.17%) |
Aug 12, 2016 | 48.84 | 49.20 | 48.64 | 48.98 | 6,233,631 | -0.02(-0.05%) |
Aug 11, 2016 | 49.12 | 49.33 | 48.95 | 49.00 | 6,284,093 | +0.02(+0.05%) |
Aug 10, 2016 | 49.21 | 49.34 | 48.77 | 48.98 | 4,829,172 | -0.22(-0.45%) |
Aug 09, 2016 | 49.14 | 49.56 | 49.07 | 49.20 | 6,741,092 | +0.33(+0.67%) |
Aug 08, 2016 | 49.25 | 49.36 | 48.71 | 48.88 | 10,596,686 | -0.33(-0.68%) |
Aug 05, 2016 | 48.83 | 49.29 | 48.63 | 49.21 | 10,483,394 | +0.81(+1.67%) |
Aug 04, 2016 | 48.50 | 48.60 | 48.20 | 48.40 | 6,513,218 | -0.02(-0.05%) |
Aug 03, 2016 | 48.09 | 48.50 | 48.02 | 48.42 | 8,124,121 | +0.33(+0.68%) |
Aug 02, 2016 | 49.00 | 49.17 | 47.64 | 48.10 | 18,562,110 | -0.99(-2.02%) |
Aug 01, 2016 | 49.50 | 49.53 | 48.88 | 49.09 | 18,402,580 | -0.58(-1.17%) |
Jul 29, 2016 | 49.69 | 49.86 | 49.40 | 49.67 | 10,445,995 | +0.12(+0.24%) |
Jul 28, 2016 | 49.56 | 49.84 | 49.34 | 49.55 | 10,727,085 | -0.06(-0.13%) |
Jul 27, 2016 | 49.07 | 49.73 | 48.93 | 49.61 | 16,871,730 | +0.92(+1.89%) |
Jul 26, 2016 | 48.42 | 48.81 | 48.23 | 48.69 | 14,198,500 | +0.49(+1.02%) |
Jul 25, 2016 | 48.38 | 48.39 | 47.74 | 48.20 | 11,548,527 | -0.33(-0.69%) |
Jul 22, 2016 | 47.79 | 48.56 | 47.49 | 48.53 | 15,756,082 | +0.97(+2.04%) |
Jul 21, 2016 | 47.46 | 48.00 | 46.93 | 47.57 | 42,725,616 | +3.26(+7.36%) |
Jul 20, 2016 | 43.94 | 44.40 | 43.69 | 44.30 | 21,630,274 | +0.54(+1.23%) |
Jul 19, 2016 | 44.23 | 44.37 | 43.61 | 43.76 | 10,284,386 | -0.17(-0.38%) |
Jul 18, 2016 | 43.76 | 44.17 | 43.64 | 43.93 | 11,616,033 | +0.48(+1.10%) |
Jul 15, 2016 | 43.54 | 43.54 | 42.99 | 43.46 | 12,897,679 | -0.10(-0.24%) |
Jul 14, 2016 | 43.80 | 43.94 | 43.30 | 43.56 | 8,316,693 | +0.04(+0.09%) |
Jul 13, 2016 | 43.58 | 43.65 | 43.36 | 43.52 | 7,151,664 | +0.17(+0.38%) |
Jul 12, 2016 | 43.22 | 43.45 | 43.03 | 43.35 | 9,338,481 | +0.40(+0.93%) |
Jul 11, 2016 | 42.83 | 43.42 | 42.81 | 42.95 | 8,745,784 | -0.06(-0.14%) |
Jul 08, 2016 | 42.46 | 43.12 | 42.01 | 43.01 | 8,635,327 | +1.00(+2.38%) |
Jul 07, 2016 | 41.73 | 42.37 | 41.60 | 42.01 | 7,261,584 | +0.79(+1.91%) |
Jul 05, 2016 | 42.03 | 42.04 | 41.19 | 41.23 | 13,387,441 | -0.84(-2.00%) |