Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.92 | 46.47 | 45.75 | 46.27 | 3,053,534 | +0.57(+1.24%) |
Sep 29, 2016 | 45.98 | 46.23 | 45.69 | 45.71 | 3,111,618 | -0.27(-0.59%) |
Sep 28, 2016 | 47.08 | 47.18 | 45.59 | 45.98 | 8,012,877 | -2.21(-4.60%) |
Sep 27, 2016 | 47.81 | 48.26 | 47.74 | 48.19 | 3,016,494 | +0.47(+0.99%) |
Sep 26, 2016 | 47.69 | 47.94 | 47.65 | 47.72 | 1,919,934 | -0.18(-0.38%) |
Sep 23, 2016 | 48.24 | 48.54 | 47.90 | 47.90 | 1,539,138 | -0.37(-0.76%) |
Sep 22, 2016 | 47.98 | 48.36 | 47.92 | 48.27 | 2,523,321 | +0.55(+1.16%) |
Sep 21, 2016 | 47.38 | 47.82 | 47.19 | 47.72 | 1,952,245 | +0.37(+0.78%) |
Sep 20, 2016 | 47.14 | 47.59 | 46.99 | 47.35 | 2,014,092 | +0.49(+1.04%) |
Sep 19, 2016 | 46.80 | 47.17 | 46.70 | 46.86 | 1,580,516 | +0.30(+0.65%) |
Sep 16, 2016 | 47.20 | 47.25 | 46.38 | 46.56 | 4,826,048 | -0.62(-1.32%) |
Sep 15, 2016 | 46.56 | 47.26 | 46.23 | 47.18 | 2,021,990 | +0.50(+1.08%) |
Sep 14, 2016 | 46.77 | 47.01 | 46.54 | 46.68 | 2,153,405 | -0.10(-0.22%) |
Sep 13, 2016 | 47.65 | 47.70 | 46.55 | 46.78 | 3,894,772 | -1.07(-2.24%) |
Sep 12, 2016 | 47.18 | 47.98 | 47.02 | 47.86 | 3,654,005 | +0.45(+0.94%) |
Sep 09, 2016 | 48.39 | 48.51 | 47.41 | 47.41 | 4,107,722 | -1.42(-2.91%) |
Sep 08, 2016 | 48.98 | 49.15 | 48.64 | 48.83 | 1,708,764 | -0.38(-0.76%) |
Sep 07, 2016 | 48.84 | 49.27 | 48.60 | 49.21 | 1,629,338 | +0.24(+0.49%) |
Sep 06, 2016 | 48.96 | 48.98 | 48.58 | 48.97 | 1,613,132 | +0.10(+0.20%) |
Sep 02, 2016 | 49.06 | 48.87 | 48.87 | 48.87 | 1,341,040 | +0.10(+0.21%) |
Sep 01, 2016 | 48.62 | 48.80 | 48.36 | 48.77 | 1,518,914 | +0.26(+0.53%) |
Aug 31, 2016 | 48.46 | 48.62 | 48.30 | 48.51 | 1,811,074 | -0.07(-0.15%) |
Aug 30, 2016 | 48.54 | 48.60 | 48.38 | 48.58 | 1,052,685 | +0.09(+0.18%) |
Aug 29, 2016 | 48.52 | 48.63 | 48.42 | 48.50 | 972,387 | +0.12(+0.25%) |
Aug 26, 2016 | 48.58 | 48.93 | 47.98 | 48.38 | 2,042,262 | -0.18(-0.38%) |
Aug 25, 2016 | 48.55 | 48.76 | 48.38 | 48.56 | 1,613,742 | +0.03(+0.07%) |
Aug 24, 2016 | 48.51 | 48.59 | 48.38 | 48.53 | 1,236,368 | +0.03(+0.07%) |
Aug 23, 2016 | 48.53 | 48.67 | 48.33 | 48.50 | 1,464,610 | +0.22(+0.45%) |
Aug 22, 2016 | 48.13 | 48.30 | 47.98 | 48.28 | 1,366,601 | +0.18(+0.38%) |
Aug 19, 2016 | 47.77 | 48.11 | 47.54 | 48.10 | 2,469,828 | +0.26(+0.53%) |
Aug 18, 2016 | 47.52 | 47.86 | 47.42 | 47.84 | 1,407,596 | +0.29(+0.61%) |
Aug 17, 2016 | 47.47 | 47.63 | 47.26 | 47.55 | 2,170,851 | +0.14(+0.30%) |
Aug 16, 2016 | 47.78 | 47.95 | 47.41 | 47.41 | 2,088,617 | -0.65(-1.35%) |
Aug 15, 2016 | 47.99 | 48.18 | 47.90 | 48.06 | 1,585,985 | +0.06(+0.12%) |
Aug 12, 2016 | 47.71 | 48.04 | 47.71 | 48.00 | 1,867,546 | +0.10(+0.22%) |
Aug 11, 2016 | 47.57 | 47.92 | 47.50 | 47.90 | 1,763,048 | +0.31(+0.66%) |
Aug 10, 2016 | 47.53 | 47.59 | 47.32 | 47.58 | 1,131,371 | +0.05(+0.10%) |
Aug 09, 2016 | 47.32 | 47.67 | 47.26 | 47.54 | 1,930,139 | +0.30(+0.63%) |
Aug 08, 2016 | 47.44 | 47.46 | 47.14 | 47.24 | 1,737,690 | -0.22(-0.47%) |
Aug 05, 2016 | 47.19 | 47.51 | 47.06 | 47.46 | 1,646,580 | +0.58(+1.23%) |
Aug 04, 2016 | 46.70 | 46.95 | 46.56 | 46.89 | 2,197,616 | +0.10(+0.22%) |
Aug 03, 2016 | 46.99 | 47.30 | 46.58 | 46.78 | 2,573,562 | -0.30(-0.63%) |
Aug 02, 2016 | 47.31 | 47.38 | 47.05 | 47.08 | 3,036,290 | -0.30(-0.64%) |
Aug 01, 2016 | 47.41 | 47.65 | 47.11 | 47.38 | 2,325,155 | -0.02(-0.03%) |
Jul 29, 2016 | 47.30 | 47.42 | 46.87 | 47.40 | 4,345,307 | +0.06(+0.14%) |
Jul 28, 2016 | 47.72 | 47.75 | 47.12 | 47.34 | 2,974,223 | -0.47(-0.99%) |
Jul 27, 2016 | 48.45 | 48.59 | 47.75 | 47.81 | 3,820,940 | -0.76(-1.57%) |
Jul 26, 2016 | 48.20 | 48.62 | 48.13 | 48.57 | 2,690,628 | +0.36(+0.74%) |
Jul 25, 2016 | 48.09 | 48.21 | 47.97 | 48.21 | 1,795,169 | +0.02(+0.03%) |
Jul 22, 2016 | 48.14 | 48.35 | 47.84 | 48.20 | 1,837,151 | +0.32(+0.66%) |
Jul 21, 2016 | 47.91 | 48.24 | 47.68 | 47.88 | 2,271,684 | -0.13(-0.28%) |
Jul 20, 2016 | 48.10 | 48.18 | 47.83 | 48.01 | 3,300,163 | -0.15(-0.31%) |
Jul 19, 2016 | 48.24 | 48.40 | 47.99 | 48.17 | 1,989,250 | -0.05(-0.10%) |
Jul 18, 2016 | 48.24 | 48.51 | 48.12 | 48.21 | 2,141,326 | -0.13(-0.26%) |
Jul 15, 2016 | 48.70 | 48.73 | 48.26 | 48.34 | 2,234,536 | -0.16(-0.33%) |
Jul 14, 2016 | 48.80 | 48.80 | 48.34 | 48.50 | 2,061,539 | +0.01(+0.02%) |
Jul 13, 2016 | 48.53 | 48.66 | 48.34 | 48.49 | 2,525,066 | +0.08(+0.16%) |
Jul 12, 2016 | 48.72 | 48.95 | 48.34 | 48.41 | 3,590,175 | -0.18(-0.38%) |
Jul 11, 2016 | 48.99 | 49.09 | 48.57 | 48.59 | 3,427,167 | -0.07(-0.15%) |
Jul 08, 2016 | 48.46 | 48.80 | 48.08 | 48.67 | 3,390,462 | +0.59(+1.22%) |
Jul 07, 2016 | 48.37 | 48.62 | 47.97 | 48.08 | 4,859,381 | +0.40(+0.83%) |
Jul 05, 2016 | 47.05 | 47.85 | 47.02 | 47.68 | 4,547,659 | +0.52(+1.09%) |