Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.71 | 47.09 | 46.65 | 46.97 | 35,501,124 | +0.37(+0.78%) |
Sep 29, 2016 | 47.19 | 47.17 | 46.45 | 46.60 | 21,029,164 | -0.59(-1.25%) |
Sep 28, 2016 | 46.86 | 47.21 | 46.70 | 47.19 | 24,615,882 | +0.33(+0.71%) |
Sep 27, 2016 | 46.44 | 46.86 | 46.39 | 46.86 | 20,754,618 | +0.22(+0.48%) |
Sep 26, 2016 | 46.67 | 46.73 | 46.56 | 46.63 | 29,994,258 | -0.44(-0.93%) |
Sep 23, 2016 | 47.09 | 47.22 | 47.06 | 47.07 | 24,398,326 | -0.40(-0.84%) |
Sep 22, 2016 | 47.68 | 47.79 | 47.41 | 47.47 | 34,051,384 | +0.48(+1.01%) |
Sep 21, 2016 | 46.63 | 47.04 | 46.46 | 46.99 | 36,262,636 | +0.81(+1.75%) |
Sep 20, 2016 | 46.34 | 46.38 | 46.12 | 46.18 | 30,174,614 | +0.28(+0.61%) |
Sep 19, 2016 | 46.12 | 46.18 | 45.87 | 45.90 | 30,446,868 | +0.24(+0.52%) |
Sep 16, 2016 | 45.76 | 45.78 | 45.54 | 45.67 | 60,300,760 | -0.60(-1.29%) |
Sep 15, 2016 | 45.90 | 46.34 | 45.78 | 46.26 | 31,613,730 | +0.40(+0.87%) |
Sep 14, 2016 | 45.86 | 46.12 | 45.78 | 45.86 | 21,202,532 | -0.06(-0.14%) |
Sep 13, 2016 | 46.27 | 46.36 | 45.73 | 45.93 | 31,304,744 | -0.95(-2.02%) |
Sep 12, 2016 | 46.15 | 46.90 | 46.11 | 46.87 | 33,949,648 | +0.38(+0.82%) |
Sep 09, 2016 | 47.06 | 47.06 | 46.48 | 46.49 | 29,644,412 | -0.92(-1.94%) |
Sep 08, 2016 | 47.55 | 47.64 | 47.36 | 47.41 | 19,605,154 | -0.14(-0.28%) |
Sep 07, 2016 | 47.65 | 47.74 | 47.46 | 47.55 | 22,557,178 | +0.02(+0.05%) |
Sep 06, 2016 | 47.31 | 47.55 | 47.29 | 47.52 | 18,544,952 | +0.32(+0.67%) |
Sep 02, 2016 | 47.10 | 47.21 | 47.21 | 47.21 | 24,110,798 | +0.54(+1.16%) |
Sep 01, 2016 | 46.56 | 46.69 | 46.40 | 46.67 | 23,151,700 | +0.32(+0.69%) |
Aug 31, 2016 | 46.39 | 46.49 | 46.18 | 46.35 | 25,729,350 | -0.10(-0.21%) |
Aug 30, 2016 | 46.55 | 46.62 | 46.36 | 46.44 | 12,647,734 | -0.06(-0.14%) |
Aug 29, 2016 | 46.26 | 46.53 | 46.25 | 46.51 | 13,196,359 | +0.14(+0.31%) |
Aug 26, 2016 | 46.71 | 47.13 | 46.16 | 46.36 | 24,572,196 | -0.28(-0.60%) |
Aug 25, 2016 | 46.67 | 46.77 | 46.60 | 46.64 | 13,789,872 | -0.19(-0.41%) |
Aug 24, 2016 | 46.97 | 47.02 | 46.77 | 46.83 | 15,367,388 | -0.11(-0.24%) |
Aug 23, 2016 | 47.06 | 47.14 | 46.93 | 46.94 | 15,779,762 | +0.20(+0.42%) |
Aug 22, 2016 | 46.55 | 46.78 | 46.47 | 46.75 | 12,709,840 | +0.05(+0.10%) |
Aug 19, 2016 | 46.56 | 46.72 | 46.43 | 46.70 | 15,287,145 | -0.35(-0.74%) |
Aug 18, 2016 | 46.78 | 47.05 | 46.71 | 47.05 | 22,313,426 | +0.24(+0.51%) |
Aug 17, 2016 | 46.70 | 46.93 | 46.50 | 46.81 | 15,237,783 | -0.02(-0.03%) |
Aug 16, 2016 | 46.81 | 46.95 | 46.75 | 46.82 | 17,985,530 | -0.07(-0.14%) |
Aug 15, 2016 | 46.86 | 47.01 | 46.86 | 46.89 | 11,391,852 | +0.18(+0.38%) |
Aug 12, 2016 | 46.86 | 46.91 | 46.66 | 46.71 | 14,265,816 | -0.12(-0.25%) |
Aug 11, 2016 | 46.72 | 46.95 | 46.68 | 46.83 | 24,770,768 | +0.33(+0.72%) |
Aug 10, 2016 | 46.64 | 46.67 | 46.48 | 46.50 | 22,081,280 | +0.16(+0.34%) |
Aug 09, 2016 | 46.18 | 46.48 | 46.16 | 46.34 | 34,639,104 | +0.37(+0.79%) |
Aug 08, 2016 | 45.96 | 46.01 | 45.90 | 45.98 | 13,000,863 | +0.10(+0.21%) |
Aug 05, 2016 | 45.67 | 45.90 | 45.67 | 45.88 | 19,064,838 | +0.21(+0.45%) |
Aug 04, 2016 | 45.55 | 45.70 | 45.47 | 45.67 | 21,102,124 | +0.26(+0.58%) |
Aug 03, 2016 | 45.19 | 45.43 | 45.16 | 45.41 | 24,781,590 | -0.16(-0.35%) |
Aug 02, 2016 | 45.70 | 45.72 | 45.40 | 45.57 | 25,778,278 | -0.23(-0.50%) |
Aug 01, 2016 | 45.96 | 46.05 | 45.74 | 45.80 | 27,223,060 | -0.30(-0.65%) |
Jul 29, 2016 | 45.94 | 46.19 | 45.84 | 46.10 | 27,181,132 | +0.54(+1.18%) |
Jul 28, 2016 | 45.58 | 45.64 | 45.34 | 45.56 | 18,185,788 | -0.05(-0.10%) |
Jul 27, 2016 | 45.66 | 45.73 | 45.28 | 45.61 | 21,561,836 | +0.17(+0.37%) |
Jul 26, 2016 | 45.43 | 45.58 | 45.25 | 45.44 | 18,916,500 | +0.19(+0.42%) |
Jul 25, 2016 | 45.34 | 45.36 | 45.13 | 45.25 | 16,715,494 | -0.06(-0.12%) |
Jul 22, 2016 | 45.32 | 45.34 | 45.18 | 45.31 | 20,230,370 | +0.09(+0.19%) |
Jul 21, 2016 | 45.26 | 45.42 | 45.14 | 45.22 | 24,719,352 | -0.18(-0.40%) |
Jul 20, 2016 | 45.28 | 45.46 | 45.19 | 45.40 | 26,293,314 | +0.41(+0.90%) |
Jul 19, 2016 | 45.00 | 45.07 | 44.88 | 45.00 | 25,049,146 | -0.36(-0.79%) |
Jul 18, 2016 | 45.24 | 45.49 | 45.16 | 45.36 | 22,175,464 | +0.11(+0.25%) |
Jul 15, 2016 | 45.36 | 45.38 | 45.15 | 45.24 | 37,397,440 | -0.23(-0.51%) |
Jul 14, 2016 | 45.51 | 45.62 | 45.41 | 45.47 | 35,433,652 | +0.39(+0.86%) |
Jul 13, 2016 | 45.24 | 45.36 | 45.05 | 45.09 | 34,434,100 | -0.05(-0.11%) |
Jul 12, 2016 | 45.16 | 45.35 | 45.08 | 45.13 | 37,565,692 | +0.60(+1.36%) |
Jul 11, 2016 | 44.47 | 44.71 | 44.44 | 44.53 | 32,071,502 | +0.64(+1.47%) |
Jul 08, 2016 | 43.72 | 43.96 | 43.23 | 43.89 | 32,971,138 | +0.66(+1.53%) |
Jul 07, 2016 | 43.48 | 43.64 | 43.09 | 43.23 | 31,253,228 | -0.17(-0.40%) |
Jul 06, 2016 | 42.98 | 43.43 | 42.71 | 43.40 | 35,818,764 | -0.08(-0.18%) |
Jul 05, 2016 | 43.80 | 43.85 | 43.35 | 43.48 | 42,360,144 | -0.86(-1.93%) |