Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 46.89 | 47.18 | 46.15 | 46.41 | 2,894,631 | -0.39(-0.83%) |
Sep 29, 2016 | 47.34 | 47.36 | 46.46 | 46.80 | 2,238,753 | -0.72(-1.52%) |
Sep 28, 2016 | 47.97 | 47.98 | 47.18 | 47.52 | 2,098,721 | -0.29(-0.60%) |
Sep 27, 2016 | 48.83 | 49.10 | 47.74 | 47.80 | 2,271,704 | -0.84(-1.72%) |
Sep 26, 2016 | 48.69 | 48.88 | 48.45 | 48.64 | 1,910,623 | -0.16(-0.33%) |
Sep 23, 2016 | 48.52 | 48.98 | 48.32 | 48.80 | 1,970,835 | +0.12(+0.25%) |
Sep 22, 2016 | 48.59 | 48.82 | 48.32 | 48.68 | 1,361,890 | +0.24(+0.50%) |
Sep 21, 2016 | 47.59 | 48.46 | 47.35 | 48.44 | 1,705,045 | +0.96(+2.02%) |
Sep 20, 2016 | 47.75 | 47.94 | 47.44 | 47.48 | 2,052,968 | -0.16(-0.34%) |
Sep 19, 2016 | 47.27 | 47.67 | 47.12 | 47.64 | 1,867,063 | +0.53(+1.12%) |
Sep 16, 2016 | 46.55 | 47.20 | 46.26 | 47.11 | 3,237,451 | +0.47(+1.01%) |
Sep 15, 2016 | 46.28 | 46.73 | 46.15 | 46.64 | 2,797,923 | +0.16(+0.35%) |
Sep 14, 2016 | 46.23 | 46.72 | 46.09 | 46.48 | 2,565,015 | +0.39(+0.84%) |
Sep 13, 2016 | 46.55 | 46.65 | 45.86 | 46.09 | 2,739,804 | -0.55(-1.18%) |
Sep 12, 2016 | 45.79 | 46.73 | 45.79 | 46.64 | 3,158,155 | +0.84(+1.84%) |
Sep 09, 2016 | 47.18 | 47.21 | 45.75 | 45.80 | 2,802,987 | -1.80(-3.78%) |
Sep 08, 2016 | 47.22 | 47.74 | 47.20 | 47.59 | 1,967,346 | +0.23(+0.49%) |
Sep 07, 2016 | 47.59 | 47.61 | 47.22 | 47.36 | 2,384,818 | -0.27(-0.57%) |
Sep 06, 2016 | 47.07 | 47.70 | 46.99 | 47.63 | 2,243,261 | +0.70(+1.49%) |
Sep 02, 2016 | 46.30 | 46.94 | 46.94 | 46.94 | 2,115,265 | +0.57(+1.24%) |
Sep 01, 2016 | 46.37 | 46.49 | 46.11 | 46.36 | 2,175,189 | -0.05(-0.10%) |
Aug 31, 2016 | 46.21 | 46.42 | 45.97 | 46.41 | 2,345,634 | +0.25(+0.54%) |
Aug 30, 2016 | 46.73 | 47.01 | 46.09 | 46.16 | 2,297,859 | -0.60(-1.29%) |
Aug 29, 2016 | 46.42 | 46.84 | 46.39 | 46.77 | 1,402,591 | +0.51(+1.11%) |
Aug 26, 2016 | 47.63 | 47.72 | 46.10 | 46.25 | 3,201,821 | -1.22(-2.56%) |
Aug 25, 2016 | 47.35 | 47.64 | 47.14 | 47.47 | 1,259,001 | +0.14(+0.29%) |
Aug 24, 2016 | 47.29 | 47.42 | 46.83 | 47.33 | 1,640,628 | -0.11(-0.23%) |
Aug 23, 2016 | 47.70 | 48.03 | 47.42 | 47.44 | 1,312,822 | -0.30(-0.63%) |
Aug 22, 2016 | 47.59 | 47.95 | 47.49 | 47.74 | 1,455,643 | +0.22(+0.47%) |
Aug 19, 2016 | 47.84 | 47.93 | 47.21 | 47.52 | 2,098,643 | -0.49(-1.02%) |
Aug 18, 2016 | 47.11 | 48.01 | 47.08 | 48.01 | 3,208,244 | +0.82(+1.74%) |
Aug 17, 2016 | 46.65 | 47.30 | 45.97 | 47.18 | 3,684,873 | +0.67(+1.43%) |
Aug 16, 2016 | 47.29 | 47.30 | 46.52 | 46.52 | 3,858,937 | -0.89(-1.88%) |
Aug 15, 2016 | 48.46 | 48.57 | 47.39 | 47.41 | 2,331,813 | -1.00(-2.07%) |
Aug 12, 2016 | 48.56 | 48.77 | 48.28 | 48.41 | 1,778,279 | +0.05(+0.10%) |
Aug 11, 2016 | 48.21 | 48.40 | 48.08 | 48.36 | 1,274,653 | +0.09(+0.18%) |
Aug 10, 2016 | 48.29 | 48.30 | 48.05 | 48.28 | 1,295,200 | +0.24(+0.49%) |
Aug 09, 2016 | 48.01 | 48.36 | 47.84 | 48.04 | 1,252,157 | +0.08(+0.16%) |
Aug 08, 2016 | 48.21 | 48.52 | 47.86 | 47.96 | 2,053,016 | -0.15(-0.32%) |
Aug 05, 2016 | 48.95 | 48.98 | 48.00 | 48.12 | 2,388,926 | -0.98(-1.99%) |
Aug 04, 2016 | 48.96 | 49.39 | 48.91 | 49.09 | 1,417,024 | +0.12(+0.24%) |
Aug 03, 2016 | 49.71 | 49.71 | 48.80 | 48.98 | 1,974,128 | -0.71(-1.42%) |
Aug 02, 2016 | 49.78 | 50.07 | 49.42 | 49.69 | 2,248,421 | -0.35(-0.69%) |
Aug 01, 2016 | 49.84 | 50.16 | 49.82 | 50.03 | 2,276,772 | +0.12(+0.25%) |
Jul 29, 2016 | 49.45 | 50.11 | 49.36 | 49.91 | 2,068,099 | +0.57(+1.15%) |
Jul 28, 2016 | 49.16 | 49.47 | 49.05 | 49.34 | 1,539,807 | +0.14(+0.28%) |
Jul 27, 2016 | 49.34 | 49.84 | 48.72 | 49.20 | 2,072,577 | -0.52(-1.05%) |
Jul 26, 2016 | 50.41 | 50.46 | 49.56 | 49.72 | 2,587,408 | -0.60(-1.19%) |
Jul 25, 2016 | 50.17 | 50.34 | 49.85 | 50.32 | 1,605,863 | +0.05(+0.09%) |
Jul 22, 2016 | 49.79 | 50.38 | 49.72 | 50.28 | 1,989,079 | +0.52(+1.04%) |
Jul 21, 2016 | 49.10 | 49.89 | 48.89 | 49.76 | 2,978,357 | +0.54(+1.09%) |
Jul 20, 2016 | 49.41 | 49.58 | 49.03 | 49.22 | 1,400,276 | -0.12(-0.23%) |
Jul 19, 2016 | 49.44 | 49.49 | 49.14 | 49.34 | 1,116,759 | -0.06(-0.12%) |
Jul 18, 2016 | 49.31 | 49.62 | 49.30 | 49.40 | 1,520,500 | +0.22(+0.45%) |
Jul 15, 2016 | 49.25 | 49.49 | 48.93 | 49.18 | 2,324,128 | -0.02(-0.05%) |
Jul 14, 2016 | 49.07 | 49.46 | 48.91 | 49.20 | 1,867,488 | -0.21(-0.42%) |
Jul 13, 2016 | 49.19 | 49.42 | 49.06 | 49.41 | 2,448,195 | +0.42(+0.86%) |
Jul 12, 2016 | 49.60 | 49.70 | 48.93 | 48.99 | 2,210,418 | -0.92(-1.85%) |
Jul 11, 2016 | 49.69 | 49.96 | 49.11 | 49.91 | 1,945,789 | -0.09(-0.18%) |
Jul 08, 2016 | 49.39 | 50.02 | 49.50 | 50.00 | 2,607,679 | +0.50(+1.01%) |
Jul 07, 2016 | 50.36 | 50.36 | 49.35 | 49.50 | 2,979,587 | -0.98(-1.93%) |
Jul 06, 2016 | 50.53 | 50.61 | 49.98 | 50.48 | 3,295,146 | -0.13(-0.26%) |
Jul 05, 2016 | 50.00 | 50.83 | 50.00 | 50.61 | 3,246,097 | +0.59(+1.18%) |