Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.00 | 45.36 | 44.39 | 44.95 | 4,923,988 | +1.14(+2.60%) |
Sep 29, 2016 | 43.88 | 44.23 | 43.69 | 43.81 | 1,778,216 | -0.17(-0.39%) |
Sep 28, 2016 | 43.82 | 44.03 | 43.73 | 43.98 | 1,182,494 | +0.10(+0.23%) |
Sep 27, 2016 | 43.69 | 43.97 | 43.46 | 43.88 | 1,576,163 | +0.40(+0.92%) |
Sep 26, 2016 | 43.39 | 43.56 | 43.23 | 43.48 | 1,064,145 | -0.02(-0.05%) |
Sep 23, 2016 | 43.69 | 43.77 | 43.42 | 43.50 | 1,085,456 | -0.22(-0.50%) |
Sep 22, 2016 | 43.71 | 43.88 | 43.49 | 43.72 | 1,214,651 | +0.33(+0.76%) |
Sep 21, 2016 | 43.34 | 43.45 | 42.96 | 43.39 | 2,029,774 | +0.11(+0.25%) |
Sep 20, 2016 | 43.52 | 43.65 | 43.27 | 43.29 | 1,020,786 | -0.07(-0.16%) |
Sep 19, 2016 | 43.07 | 43.48 | 42.95 | 43.35 | 1,361,582 | +0.23(+0.54%) |
Sep 16, 2016 | 43.05 | 43.42 | 42.78 | 43.12 | 2,997,273 | -0.99(-2.23%) |
Sep 15, 2016 | 43.51 | 44.15 | 43.36 | 44.11 | 1,372,526 | +0.52(+1.19%) |
Sep 14, 2016 | 43.92 | 43.98 | 43.46 | 43.59 | 1,055,946 | -0.20(-0.46%) |
Sep 13, 2016 | 43.84 | 44.29 | 43.75 | 43.79 | 1,817,765 | -0.31(-0.70%) |
Sep 12, 2016 | 43.26 | 44.16 | 43.24 | 44.10 | 1,213,110 | +0.84(+1.93%) |
Sep 09, 2016 | 44.49 | 44.49 | 43.26 | 43.26 | 1,584,616 | -1.54(-3.43%) |
Sep 08, 2016 | 45.06 | 45.18 | 44.69 | 44.80 | 1,197,564 | -0.45(-0.98%) |
Sep 07, 2016 | 45.77 | 45.77 | 45.00 | 45.25 | 999,869 | -0.63(-1.36%) |
Sep 06, 2016 | 45.82 | 45.98 | 45.56 | 45.87 | 768,518 | +0.05(+0.12%) |
Sep 02, 2016 | 45.58 | 45.82 | 45.82 | 45.82 | 953,929 | +0.31(+0.69%) |
Sep 01, 2016 | 45.81 | 45.81 | 45.21 | 45.50 | 773,529 | -0.36(-0.78%) |
Aug 31, 2016 | 45.61 | 45.91 | 45.49 | 45.86 | 1,407,760 | +0.27(+0.58%) |
Aug 30, 2016 | 45.85 | 45.96 | 45.49 | 45.60 | 698,947 | -0.37(-0.81%) |
Aug 29, 2016 | 45.69 | 45.99 | 45.60 | 45.97 | 785,607 | +0.40(+0.89%) |
Aug 26, 2016 | 45.60 | 46.07 | 45.48 | 45.57 | 797,856 | -0.15(-0.33%) |
Aug 25, 2016 | 45.71 | 46.09 | 45.58 | 45.72 | 859,856 | +0.00(+0.00%) |
Aug 24, 2016 | 45.98 | 46.13 | 45.52 | 45.72 | 879,097 | -0.35(-0.75%) |
Aug 23, 2016 | 46.24 | 46.29 | 45.81 | 46.07 | 1,260,311 | -0.05(-0.12%) |
Aug 22, 2016 | 45.83 | 46.16 | 45.73 | 46.12 | 1,391,200 | +0.30(+0.66%) |
Aug 19, 2016 | 45.59 | 45.82 | 45.38 | 45.82 | 1,141,115 | +0.18(+0.39%) |
Aug 18, 2016 | 45.54 | 45.75 | 45.45 | 45.64 | 918,797 | +0.16(+0.35%) |
Aug 17, 2016 | 45.23 | 45.50 | 45.06 | 45.48 | 975,619 | +0.34(+0.75%) |
Aug 16, 2016 | 45.57 | 45.65 | 45.12 | 45.14 | 808,312 | -0.37(-0.82%) |
Aug 15, 2016 | 45.72 | 45.72 | 45.34 | 45.52 | 880,355 | -0.27(-0.58%) |
Aug 12, 2016 | 45.72 | 45.88 | 45.67 | 45.78 | 892,104 | +0.09(+0.19%) |
Aug 11, 2016 | 45.79 | 45.84 | 45.51 | 45.70 | 1,104,376 | +0.03(+0.07%) |
Aug 10, 2016 | 45.38 | 45.68 | 45.33 | 45.67 | 852,500 | +0.28(+0.62%) |
Aug 09, 2016 | 45.26 | 45.44 | 44.98 | 45.38 | 903,602 | +0.08(+0.17%) |
Aug 08, 2016 | 45.24 | 45.38 | 45.06 | 45.31 | 1,218,037 | +0.18(+0.40%) |
Aug 05, 2016 | 45.36 | 45.54 | 44.99 | 45.13 | 948,991 | -0.14(-0.31%) |
Aug 04, 2016 | 45.20 | 45.39 | 45.08 | 45.27 | 808,703 | +0.17(+0.37%) |
Aug 03, 2016 | 45.65 | 45.69 | 44.99 | 45.10 | 1,061,308 | -0.52(-1.14%) |
Aug 02, 2016 | 45.93 | 46.01 | 45.53 | 45.62 | 885,535 | -0.34(-0.74%) |
Aug 01, 2016 | 45.95 | 46.02 | 45.59 | 45.96 | 1,163,851 | -0.03(-0.07%) |
Jul 29, 2016 | 45.89 | 46.15 | 45.72 | 45.99 | 1,548,270 | +0.13(+0.28%) |
Jul 28, 2016 | 45.76 | 45.94 | 45.44 | 45.86 | 833,724 | +0.17(+0.37%) |
Jul 27, 2016 | 46.56 | 46.56 | 45.56 | 45.69 | 1,430,191 | -0.85(-1.83%) |
Jul 26, 2016 | 47.02 | 47.15 | 46.52 | 46.54 | 965,649 | -0.40(-0.85%) |
Jul 25, 2016 | 46.90 | 47.10 | 46.66 | 46.94 | 1,102,031 | +0.05(+0.10%) |
Jul 22, 2016 | 46.71 | 47.03 | 46.63 | 46.90 | 1,125,298 | +0.20(+0.42%) |
Jul 21, 2016 | 46.80 | 46.80 | 46.53 | 46.70 | 1,297,119 | -0.09(-0.20%) |
Jul 20, 2016 | 47.38 | 47.38 | 46.78 | 46.80 | 1,125,522 | -0.44(-0.93%) |
Jul 19, 2016 | 47.11 | 47.24 | 46.98 | 47.24 | 1,115,710 | +0.05(+0.11%) |
Jul 18, 2016 | 47.29 | 47.49 | 47.03 | 47.18 | 658,791 | -0.06(-0.12%) |
Jul 15, 2016 | 47.28 | 47.37 | 47.10 | 47.24 | 1,529,667 | +0.07(+0.15%) |
Jul 14, 2016 | 47.12 | 47.52 | 47.09 | 47.17 | 1,446,255 | -0.18(-0.38%) |
Jul 13, 2016 | 47.21 | 47.57 | 47.06 | 47.35 | 1,444,263 | +0.23(+0.48%) |
Jul 12, 2016 | 47.58 | 47.70 | 47.07 | 47.12 | 1,747,924 | -0.53(-1.11%) |
Jul 11, 2016 | 48.07 | 48.12 | 47.61 | 47.65 | 1,344,035 | -0.46(-0.95%) |
Jul 08, 2016 | 47.77 | 48.14 | 47.64 | 48.11 | 1,930,402 | +0.47(+0.99%) |
Jul 07, 2016 | 47.99 | 48.31 | 47.46 | 47.64 | 2,116,293 | -0.25(-0.51%) |
Jul 06, 2016 | 47.80 | 48.19 | 47.67 | 47.89 | 2,813,504 | -0.18(-0.37%) |
Jul 05, 2016 | 47.62 | 48.41 | 47.44 | 48.07 | 2,269,416 | +0.54(+1.13%) |