Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.86 | 44.63 | 43.67 | 44.41 | 1,855,992 | +0.75(+1.72%) |
Sep 29, 2016 | 44.27 | 44.47 | 43.41 | 43.67 | 2,060,002 | -0.72(-1.63%) |
Sep 28, 2016 | 44.13 | 44.46 | 43.77 | 44.39 | 1,596,826 | +0.45(+1.03%) |
Sep 27, 2016 | 43.78 | 43.95 | 43.50 | 43.94 | 1,686,916 | +0.12(+0.28%) |
Sep 26, 2016 | 43.71 | 44.00 | 43.43 | 43.82 | 2,804,960 | -0.04(-0.09%) |
Sep 23, 2016 | 43.68 | 44.10 | 43.57 | 43.85 | 2,080,057 | -0.06(-0.13%) |
Sep 22, 2016 | 43.64 | 43.94 | 43.55 | 43.91 | 1,389,241 | +0.59(+1.37%) |
Sep 21, 2016 | 43.26 | 43.51 | 42.72 | 43.32 | 1,714,118 | +0.31(+0.72%) |
Sep 20, 2016 | 42.65 | 43.23 | 42.48 | 43.01 | 2,479,789 | +0.72(+1.69%) |
Sep 19, 2016 | 42.24 | 42.79 | 42.21 | 42.29 | 2,049,094 | +0.15(+0.36%) |
Sep 16, 2016 | 42.71 | 42.71 | 42.09 | 42.14 | 2,755,845 | -0.61(-1.43%) |
Sep 15, 2016 | 42.21 | 42.98 | 42.16 | 42.75 | 1,842,974 | +0.55(+1.29%) |
Sep 14, 2016 | 42.35 | 42.43 | 41.96 | 42.21 | 1,705,689 | -0.04(-0.09%) |
Sep 13, 2016 | 42.68 | 42.73 | 41.97 | 42.24 | 3,679,454 | -0.80(-1.86%) |
Sep 12, 2016 | 41.95 | 43.10 | 41.87 | 43.04 | 1,950,815 | +0.82(+1.94%) |
Sep 09, 2016 | 43.76 | 43.78 | 42.22 | 42.23 | 2,664,617 | -2.01(-4.55%) |
Sep 08, 2016 | 44.29 | 44.37 | 44.16 | 44.24 | 940,355 | -0.08(-0.19%) |
Sep 07, 2016 | 44.29 | 44.38 | 44.09 | 44.32 | 1,639,547 | +0.15(+0.34%) |
Sep 06, 2016 | 44.13 | 44.32 | 43.96 | 44.17 | 1,552,766 | -0.05(-0.11%) |
Sep 02, 2016 | 44.44 | 44.22 | 44.22 | 44.22 | 1,514,048 | +0.01(+0.02%) |
Sep 01, 2016 | 44.25 | 44.43 | 44.04 | 44.21 | 1,336,960 | +0.01(+0.02%) |
Aug 31, 2016 | 44.33 | 44.40 | 44.04 | 44.20 | 1,781,982 | -0.15(-0.34%) |
Aug 30, 2016 | 44.84 | 44.98 | 44.30 | 44.35 | 2,371,464 | -0.45(-1.01%) |
Aug 29, 2016 | 44.64 | 45.06 | 44.51 | 44.80 | 1,416,770 | +0.28(+0.63%) |
Aug 26, 2016 | 44.61 | 44.96 | 44.29 | 44.52 | 1,680,647 | +0.06(+0.13%) |
Aug 25, 2016 | 43.91 | 44.62 | 43.85 | 44.46 | 2,295,863 | +0.53(+1.20%) |
Aug 24, 2016 | 44.92 | 44.99 | 43.87 | 43.94 | 2,800,333 | -1.05(-2.34%) |
Aug 23, 2016 | 44.91 | 45.24 | 44.86 | 44.99 | 1,748,780 | +0.23(+0.50%) |
Aug 22, 2016 | 44.81 | 45.02 | 44.58 | 44.77 | 1,729,101 | -0.04(-0.08%) |
Aug 19, 2016 | 43.83 | 44.96 | 43.82 | 44.80 | 3,550,429 | +0.85(+1.93%) |
Aug 18, 2016 | 44.11 | 44.54 | 43.36 | 43.96 | 4,953,256 | -1.61(-3.53%) |
Aug 17, 2016 | 45.75 | 45.75 | 45.24 | 45.57 | 3,351,347 | +0.14(+0.31%) |
Aug 16, 2016 | 45.42 | 45.67 | 45.27 | 45.42 | 3,375,647 | -0.15(-0.33%) |
Aug 15, 2016 | 45.32 | 45.74 | 45.27 | 45.58 | 2,469,657 | +0.28(+0.62%) |
Aug 12, 2016 | 45.13 | 45.34 | 44.88 | 45.29 | 1,635,721 | +0.01(+0.02%) |
Aug 11, 2016 | 44.80 | 45.34 | 44.66 | 45.28 | 1,463,588 | +0.58(+1.30%) |
Aug 10, 2016 | 44.70 | 44.77 | 44.42 | 44.70 | 801,544 | +0.06(+0.13%) |
Aug 09, 2016 | 44.32 | 44.81 | 44.32 | 44.64 | 1,069,421 | +0.21(+0.47%) |
Aug 08, 2016 | 44.76 | 44.85 | 44.35 | 44.44 | 1,394,183 | -0.24(-0.55%) |
Aug 05, 2016 | 44.31 | 44.73 | 44.31 | 44.68 | 1,329,434 | +0.62(+1.41%) |
Aug 04, 2016 | 44.37 | 44.53 | 43.98 | 44.06 | 1,807,061 | -0.24(-0.55%) |
Aug 03, 2016 | 44.31 | 44.39 | 44.13 | 44.30 | 1,603,720 | -0.08(-0.19%) |
Aug 02, 2016 | 44.89 | 44.93 | 44.19 | 44.39 | 1,696,274 | -0.65(-1.44%) |
Aug 01, 2016 | 45.26 | 45.26 | 44.80 | 45.04 | 1,705,512 | -0.23(-0.50%) |
Jul 29, 2016 | 44.68 | 45.33 | 44.56 | 45.26 | 1,999,641 | +0.56(+1.26%) |
Jul 28, 2016 | 44.40 | 44.93 | 44.24 | 44.70 | 2,067,818 | +0.24(+0.53%) |
Jul 27, 2016 | 44.22 | 44.65 | 43.97 | 44.46 | 1,671,430 | +0.29(+0.66%) |
Jul 26, 2016 | 43.48 | 44.17 | 43.08 | 44.17 | 1,905,367 | +0.76(+1.76%) |
Jul 25, 2016 | 43.74 | 43.77 | 43.20 | 43.41 | 1,828,814 | -0.41(-0.94%) |
Jul 22, 2016 | 43.96 | 44.02 | 43.67 | 43.83 | 1,607,517 | -0.08(-0.19%) |
Jul 21, 2016 | 44.20 | 44.35 | 43.72 | 43.91 | 1,303,458 | -0.32(-0.72%) |
Jul 20, 2016 | 44.18 | 44.39 | 44.05 | 44.23 | 2,258,493 | +0.03(+0.06%) |
Jul 19, 2016 | 43.91 | 44.22 | 43.74 | 44.20 | 2,746,290 | +0.17(+0.38%) |
Jul 18, 2016 | 43.84 | 44.10 | 43.60 | 44.03 | 1,448,559 | +0.12(+0.28%) |
Jul 15, 2016 | 44.18 | 44.18 | 43.80 | 43.91 | 1,278,239 | -0.12(-0.28%) |
Jul 14, 2016 | 44.09 | 44.20 | 43.93 | 44.03 | 1,267,464 | +0.37(+0.84%) |
Jul 13, 2016 | 43.88 | 44.05 | 43.59 | 43.67 | 1,968,927 | -0.11(-0.26%) |
Jul 12, 2016 | 43.06 | 43.90 | 42.94 | 43.78 | 2,378,420 | +1.06(+2.49%) |
Jul 11, 2016 | 42.91 | 43.06 | 42.67 | 42.71 | 1,163,498 | -0.08(-0.18%) |
Jul 08, 2016 | 42.21 | 42.86 | 41.79 | 42.79 | 1,953,688 | +1.00(+2.39%) |
Jul 07, 2016 | 41.84 | 42.09 | 41.57 | 41.79 | 1,978,558 | -0.05(-0.11%) |
Jul 06, 2016 | 41.07 | 41.92 | 40.80 | 41.84 | 2,457,481 | +0.68(+1.65%) |
Jul 05, 2016 | 41.69 | 41.73 | 41.05 | 41.16 | 1,927,468 | -0.80(-1.91%) |