Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.25 | 46.54 | 44.86 | 46.13 | 4,435,204 | +1.40(+3.13%) |
Sep 29, 2016 | 43.36 | 45.84 | 43.27 | 44.73 | 7,588,534 | +1.70(+3.95%) |
Sep 28, 2016 | 40.27 | 43.14 | 40.17 | 43.03 | 4,231,185 | +3.09(+7.74%) |
Sep 27, 2016 | 38.98 | 40.10 | 38.72 | 39.94 | 3,135,464 | +0.51(+1.29%) |
Sep 26, 2016 | 39.57 | 39.89 | 39.31 | 39.43 | 2,155,520 | -0.04(-0.10%) |
Sep 23, 2016 | 40.48 | 41.11 | 39.27 | 39.47 | 2,195,866 | -1.39(-3.40%) |
Sep 22, 2016 | 41.18 | 41.44 | 40.61 | 40.86 | 1,552,361 | +0.41(+1.02%) |
Sep 21, 2016 | 39.07 | 40.48 | 39.04 | 40.45 | 2,378,150 | +1.75(+4.53%) |
Sep 20, 2016 | 39.39 | 39.39 | 38.51 | 38.70 | 2,583,153 | -0.59(-1.50%) |
Sep 19, 2016 | 39.78 | 39.97 | 39.26 | 39.29 | 1,971,733 | -0.20(-0.50%) |
Sep 16, 2016 | 38.94 | 39.88 | 38.83 | 39.48 | 3,896,228 | -0.11(-0.28%) |
Sep 15, 2016 | 39.30 | 40.05 | 39.17 | 39.59 | 1,974,243 | +0.34(+0.86%) |
Sep 14, 2016 | 39.02 | 40.37 | 38.81 | 39.26 | 2,696,766 | +0.07(+0.17%) |
Sep 13, 2016 | 40.35 | 40.64 | 38.84 | 39.19 | 3,803,044 | -1.77(-4.32%) |
Sep 12, 2016 | 40.69 | 41.16 | 40.30 | 40.96 | 2,524,628 | -0.05(-0.12%) |
Sep 09, 2016 | 42.51 | 42.99 | 41.00 | 41.01 | 2,253,053 | -2.09(-4.85%) |
Sep 08, 2016 | 43.38 | 43.70 | 42.18 | 43.10 | 3,357,344 | +0.04(+0.10%) |
Sep 07, 2016 | 43.15 | 43.42 | 42.49 | 43.05 | 2,041,286 | +0.10(+0.22%) |
Sep 06, 2016 | 42.07 | 43.09 | 41.66 | 42.96 | 3,059,148 | +1.71(+4.14%) |
Sep 02, 2016 | 41.81 | 41.25 | 41.25 | 41.25 | 2,114,785 | -0.08(-0.18%) |
Sep 01, 2016 | 41.12 | 41.45 | 40.75 | 41.33 | 2,756,820 | -0.11(-0.26%) |
Aug 31, 2016 | 41.81 | 42.13 | 41.19 | 41.44 | 1,821,725 | -0.62(-1.47%) |
Aug 30, 2016 | 42.88 | 43.49 | 41.82 | 42.05 | 1,432,661 | -0.83(-1.93%) |
Aug 29, 2016 | 42.53 | 43.50 | 42.49 | 42.88 | 1,161,467 | +0.10(+0.22%) |
Aug 26, 2016 | 43.03 | 43.45 | 42.40 | 42.79 | 2,956,600 | -0.12(-0.29%) |
Aug 25, 2016 | 43.35 | 43.64 | 42.80 | 42.91 | 1,452,035 | -0.38(-0.89%) |
Aug 24, 2016 | 42.95 | 43.54 | 42.95 | 43.29 | 1,973,814 | -0.06(-0.14%) |
Aug 23, 2016 | 42.88 | 43.62 | 42.64 | 43.36 | 2,114,518 | +0.47(+1.09%) |
Aug 22, 2016 | 43.44 | 43.44 | 42.55 | 42.89 | 1,568,250 | -1.14(-2.58%) |
Aug 19, 2016 | 43.86 | 44.25 | 43.43 | 44.03 | 1,667,980 | -0.29(-0.66%) |
Aug 18, 2016 | 43.07 | 44.77 | 43.07 | 44.32 | 2,945,813 | +1.58(+3.69%) |
Aug 17, 2016 | 43.05 | 43.10 | 42.21 | 42.75 | 1,728,496 | -0.40(-0.92%) |
Aug 16, 2016 | 43.03 | 43.52 | 42.62 | 43.14 | 2,001,506 | +0.24(+0.56%) |
Aug 15, 2016 | 42.52 | 43.40 | 42.44 | 42.90 | 1,729,750 | +0.50(+1.18%) |
Aug 12, 2016 | 43.01 | 43.01 | 42.19 | 42.40 | 1,673,763 | -0.40(-0.94%) |
Aug 11, 2016 | 42.85 | 43.24 | 42.50 | 42.81 | 2,031,945 | +0.05(+0.13%) |
Aug 10, 2016 | 43.30 | 43.44 | 42.64 | 42.75 | 2,396,999 | -0.49(-1.13%) |
Aug 09, 2016 | 43.95 | 43.95 | 42.80 | 43.24 | 1,659,584 | -0.62(-1.42%) |
Aug 08, 2016 | 43.38 | 44.18 | 43.23 | 43.86 | 2,357,388 | +1.02(+2.37%) |
Aug 05, 2016 | 42.31 | 43.03 | 42.09 | 42.85 | 1,780,123 | +0.58(+1.36%) |
Aug 04, 2016 | 42.68 | 43.26 | 42.19 | 42.27 | 1,900,708 | -0.45(-1.05%) |
Aug 03, 2016 | 41.80 | 42.90 | 41.58 | 42.72 | 3,153,980 | +0.88(+2.11%) |
Aug 02, 2016 | 41.74 | 42.22 | 40.62 | 41.84 | 2,987,778 | +0.66(+1.61%) |
Aug 01, 2016 | 41.76 | 41.82 | 40.75 | 41.17 | 3,396,493 | -0.83(-1.97%) |
Jul 29, 2016 | 40.98 | 42.14 | 40.94 | 42.00 | 2,300,439 | +0.56(+1.34%) |
Jul 28, 2016 | 42.01 | 43.04 | 40.95 | 41.45 | 3,725,545 | -1.23(-2.89%) |
Jul 27, 2016 | 43.58 | 43.89 | 42.20 | 42.68 | 2,973,118 | -0.85(-1.96%) |
Jul 26, 2016 | 42.43 | 43.59 | 42.33 | 43.53 | 1,950,775 | +0.89(+2.08%) |
Jul 25, 2016 | 43.48 | 43.72 | 42.62 | 42.64 | 2,227,761 | -1.32(-3.01%) |
Jul 22, 2016 | 43.72 | 44.03 | 42.95 | 43.97 | 2,923,357 | +0.52(+1.20%) |
Jul 21, 2016 | 44.58 | 45.16 | 43.30 | 43.44 | 2,331,810 | -1.10(-2.48%) |
Jul 20, 2016 | 44.73 | 45.27 | 43.84 | 44.55 | 2,535,450 | -0.58(-1.28%) |
Jul 19, 2016 | 45.74 | 46.27 | 44.93 | 45.13 | 2,231,103 | -1.09(-2.36%) |
Jul 18, 2016 | 46.32 | 46.44 | 45.57 | 46.22 | 2,014,695 | -0.36(-0.77%) |
Jul 15, 2016 | 46.76 | 47.42 | 46.33 | 46.58 | 2,326,049 | +0.24(+0.51%) |
Jul 14, 2016 | 47.30 | 47.63 | 46.34 | 46.34 | 2,375,381 | -0.24(-0.51%) |
Jul 13, 2016 | 47.24 | 47.44 | 45.86 | 46.58 | 2,276,808 | -0.71(-1.51%) |
Jul 12, 2016 | 46.05 | 47.44 | 45.93 | 47.29 | 3,166,814 | +2.44(+5.44%) |
Jul 11, 2016 | 45.36 | 46.14 | 44.75 | 44.85 | 1,930,843 | -0.19(-0.42%) |
Jul 08, 2016 | 44.87 | 45.40 | 44.18 | 45.04 | 1,535,472 | +0.86(+1.95%) |
Jul 07, 2016 | 44.66 | 45.95 | 43.80 | 44.18 | 2,325,850 | +0.11(+0.25%) |
Jul 06, 2016 | 44.00 | 44.35 | 43.32 | 44.07 | 2,512,185 | -0.16(-0.35%) |
Jul 05, 2016 | 45.38 | 45.71 | 43.70 | 44.22 | 2,389,736 | -2.24(-4.81%) |