Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.18 | 45.73 | 45.01 | 45.53 | 3,103,332 | +0.56(+1.24%) |
Sep 29, 2016 | 45.24 | 45.48 | 44.96 | 44.97 | 3,162,363 | -0.27(-0.59%) |
Sep 28, 2016 | 46.33 | 46.42 | 44.85 | 45.24 | 8,143,553 | -2.18(-4.60%) |
Sep 27, 2016 | 47.04 | 47.49 | 46.97 | 47.42 | 3,065,688 | +0.46(+0.99%) |
Sep 26, 2016 | 46.92 | 47.17 | 46.88 | 46.95 | 1,951,245 | -0.18(-0.38%) |
Sep 23, 2016 | 47.47 | 47.76 | 47.14 | 47.14 | 1,564,239 | -0.36(-0.76%) |
Sep 22, 2016 | 47.21 | 47.58 | 47.15 | 47.50 | 2,564,472 | +0.54(+1.16%) |
Sep 21, 2016 | 46.62 | 47.05 | 46.43 | 46.95 | 1,984,083 | +0.36(+0.78%) |
Sep 20, 2016 | 46.39 | 46.83 | 46.24 | 46.59 | 2,046,939 | +0.48(+1.04%) |
Sep 19, 2016 | 46.05 | 46.41 | 45.95 | 46.11 | 1,606,291 | +0.30(+0.65%) |
Sep 16, 2016 | 46.44 | 46.49 | 45.64 | 45.81 | 4,904,753 | -0.61(-1.32%) |
Sep 15, 2016 | 45.81 | 46.51 | 45.48 | 46.43 | 2,054,965 | +0.50(+1.08%) |
Sep 14, 2016 | 46.02 | 46.25 | 45.80 | 45.93 | 2,188,523 | -0.10(-0.22%) |
Sep 13, 2016 | 46.88 | 46.93 | 45.81 | 46.03 | 3,958,289 | -1.05(-2.24%) |
Sep 12, 2016 | 46.42 | 47.21 | 46.26 | 47.09 | 3,713,596 | +0.44(+0.94%) |
Sep 09, 2016 | 47.62 | 47.73 | 46.65 | 46.65 | 4,174,712 | -1.40(-2.91%) |
Sep 08, 2016 | 48.19 | 48.36 | 47.86 | 48.05 | 1,736,631 | -0.37(-0.76%) |
Sep 07, 2016 | 48.06 | 48.48 | 47.82 | 48.42 | 1,655,909 | +0.24(+0.49%) |
Sep 06, 2016 | 48.17 | 48.19 | 47.80 | 48.18 | 1,639,439 | +0.09(+0.20%) |
Sep 02, 2016 | 48.28 | 48.09 | 48.09 | 48.09 | 1,362,910 | +0.10(+0.21%) |
Sep 01, 2016 | 47.84 | 48.01 | 47.58 | 47.99 | 1,543,685 | +0.25(+0.53%) |
Aug 31, 2016 | 47.69 | 47.84 | 47.52 | 47.73 | 1,840,609 | -0.07(-0.15%) |
Aug 30, 2016 | 47.76 | 47.82 | 47.60 | 47.80 | 1,069,853 | +0.09(+0.18%) |
Aug 29, 2016 | 47.74 | 47.85 | 47.65 | 47.72 | 988,245 | +0.12(+0.25%) |
Aug 26, 2016 | 47.80 | 48.14 | 47.21 | 47.60 | 2,075,568 | -0.18(-0.38%) |
Aug 25, 2016 | 47.77 | 47.98 | 47.60 | 47.78 | 1,640,060 | +0.03(+0.07%) |
Aug 24, 2016 | 47.73 | 47.81 | 47.61 | 47.75 | 1,256,531 | +0.03(+0.07%) |
Aug 23, 2016 | 47.75 | 47.89 | 47.56 | 47.72 | 1,488,495 | +0.21(+0.45%) |
Aug 22, 2016 | 47.36 | 47.53 | 47.21 | 47.51 | 1,388,888 | +0.18(+0.38%) |
Aug 19, 2016 | 47.00 | 47.34 | 46.77 | 47.32 | 2,510,107 | +0.25(+0.53%) |
Aug 18, 2016 | 46.76 | 47.09 | 46.66 | 47.07 | 1,430,552 | +0.28(+0.61%) |
Aug 17, 2016 | 46.71 | 46.87 | 46.50 | 46.79 | 2,206,254 | +0.14(+0.30%) |
Aug 16, 2016 | 47.02 | 47.18 | 46.65 | 46.65 | 2,122,678 | -0.64(-1.35%) |
Aug 15, 2016 | 47.22 | 47.40 | 47.13 | 47.28 | 1,611,850 | +0.06(+0.12%) |
Aug 12, 2016 | 46.95 | 47.27 | 46.95 | 47.23 | 1,898,002 | +0.10(+0.22%) |
Aug 11, 2016 | 46.81 | 47.15 | 46.74 | 47.13 | 1,791,800 | +0.31(+0.66%) |
Aug 10, 2016 | 46.77 | 46.83 | 46.56 | 46.82 | 1,149,821 | +0.05(+0.10%) |
Aug 09, 2016 | 46.56 | 46.91 | 46.50 | 46.77 | 1,961,616 | +0.29(+0.63%) |
Aug 08, 2016 | 46.68 | 46.70 | 46.39 | 46.48 | 1,766,029 | -0.22(-0.47%) |
Aug 05, 2016 | 46.44 | 46.75 | 46.30 | 46.70 | 1,673,433 | +0.57(+1.23%) |
Aug 04, 2016 | 45.95 | 46.20 | 45.81 | 46.14 | 2,233,455 | +0.10(+0.22%) |
Aug 03, 2016 | 46.24 | 46.54 | 45.84 | 46.03 | 2,615,533 | -0.29(-0.63%) |
Aug 02, 2016 | 46.55 | 46.62 | 46.29 | 46.33 | 3,085,807 | -0.30(-0.64%) |
Aug 01, 2016 | 46.65 | 46.88 | 46.36 | 46.62 | 2,363,074 | -0.02(-0.03%) |
Jul 29, 2016 | 46.55 | 46.66 | 46.11 | 46.64 | 4,416,172 | +0.06(+0.14%) |
Jul 28, 2016 | 46.95 | 46.99 | 46.36 | 46.58 | 3,022,728 | -0.46(-0.99%) |
Jul 27, 2016 | 47.67 | 47.81 | 46.99 | 47.04 | 3,883,253 | -0.75(-1.57%) |
Jul 26, 2016 | 47.42 | 47.84 | 47.36 | 47.79 | 2,734,507 | +0.35(+0.74%) |
Jul 25, 2016 | 47.31 | 47.44 | 47.21 | 47.44 | 1,824,445 | +0.02(+0.03%) |
Jul 22, 2016 | 47.37 | 47.58 | 47.07 | 47.42 | 1,867,112 | +0.31(+0.66%) |
Jul 21, 2016 | 47.14 | 47.46 | 46.92 | 47.11 | 2,308,732 | -0.13(-0.28%) |
Jul 20, 2016 | 47.33 | 47.41 | 47.06 | 47.24 | 3,353,983 | -0.15(-0.31%) |
Jul 19, 2016 | 47.47 | 47.63 | 47.22 | 47.39 | 2,021,691 | -0.05(-0.10%) |
Jul 18, 2016 | 47.46 | 47.73 | 47.35 | 47.44 | 2,176,247 | -0.12(-0.26%) |
Jul 15, 2016 | 47.92 | 47.95 | 47.49 | 47.56 | 2,270,978 | -0.16(-0.33%) |
Jul 14, 2016 | 48.02 | 48.02 | 47.56 | 47.72 | 2,095,159 | +0.01(+0.02%) |
Jul 13, 2016 | 47.75 | 47.88 | 47.56 | 47.71 | 2,566,245 | +0.08(+0.16%) |
Jul 12, 2016 | 47.94 | 48.17 | 47.56 | 47.63 | 3,648,724 | -0.18(-0.38%) |
Jul 11, 2016 | 48.20 | 48.31 | 47.79 | 47.81 | 3,483,059 | -0.07(-0.15%) |
Jul 08, 2016 | 47.68 | 48.01 | 47.31 | 47.88 | 3,445,754 | +0.58(+1.22%) |
Jul 07, 2016 | 47.60 | 47.84 | 47.21 | 47.31 | 4,938,629 | +0.39(+0.83%) |
Jul 05, 2016 | 46.30 | 47.08 | 46.27 | 46.92 | 4,621,823 | +0.51(+1.09%) |