Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 47.54 | 47.93 | 47.48 | 47.80 | 34,882,612 | +0.37(+0.78%) |
Sep 29, 2016 | 48.03 | 48.01 | 47.27 | 47.43 | 20,662,784 | -0.60(-1.25%) |
Sep 28, 2016 | 47.69 | 48.04 | 47.53 | 48.03 | 24,187,014 | +0.34(+0.71%) |
Sep 27, 2016 | 47.27 | 47.70 | 47.21 | 47.69 | 20,393,024 | +0.23(+0.48%) |
Sep 26, 2016 | 47.49 | 47.56 | 47.39 | 47.46 | 29,471,686 | -0.44(-0.93%) |
Sep 23, 2016 | 47.92 | 48.06 | 47.89 | 47.91 | 23,973,248 | -0.40(-0.84%) |
Sep 22, 2016 | 48.53 | 48.63 | 48.25 | 48.31 | 33,458,126 | +0.48(+1.01%) |
Sep 21, 2016 | 47.45 | 47.87 | 47.28 | 47.83 | 35,630,856 | +0.82(+1.75%) |
Sep 20, 2016 | 47.16 | 47.20 | 46.94 | 47.00 | 29,648,900 | +0.28(+0.61%) |
Sep 19, 2016 | 46.94 | 47.00 | 46.69 | 46.72 | 29,916,412 | +0.24(+0.52%) |
Sep 16, 2016 | 46.57 | 46.60 | 46.35 | 46.47 | 59,250,176 | -0.61(-1.29%) |
Sep 15, 2016 | 46.72 | 47.17 | 46.59 | 47.08 | 31,062,942 | +0.40(+0.87%) |
Sep 14, 2016 | 46.68 | 46.93 | 46.59 | 46.68 | 20,833,132 | -0.06(-0.14%) |
Sep 13, 2016 | 47.09 | 47.18 | 46.54 | 46.74 | 30,759,340 | -0.96(-2.02%) |
Sep 12, 2016 | 46.97 | 47.73 | 46.92 | 47.70 | 33,358,162 | +0.39(+0.82%) |
Sep 09, 2016 | 47.90 | 47.90 | 47.30 | 47.32 | 29,127,936 | -0.94(-1.94%) |
Sep 08, 2016 | 48.39 | 48.48 | 48.20 | 48.25 | 19,263,586 | -0.14(-0.28%) |
Sep 07, 2016 | 48.50 | 48.58 | 48.30 | 48.39 | 22,164,178 | +0.02(+0.05%) |
Sep 06, 2016 | 48.15 | 48.39 | 48.13 | 48.37 | 18,221,854 | +0.32(+0.67%) |
Sep 02, 2016 | 47.94 | 48.04 | 48.04 | 48.04 | 23,690,730 | +0.55(+1.16%) |
Sep 01, 2016 | 47.39 | 47.52 | 47.22 | 47.49 | 22,748,342 | +0.32(+0.69%) |
Aug 31, 2016 | 47.21 | 47.32 | 47.00 | 47.17 | 25,281,084 | -0.10(-0.21%) |
Aug 30, 2016 | 47.37 | 47.45 | 47.18 | 47.27 | 12,427,380 | -0.06(-0.14%) |
Aug 29, 2016 | 47.08 | 47.36 | 47.07 | 47.33 | 12,966,447 | +0.15(+0.31%) |
Aug 26, 2016 | 47.54 | 47.96 | 46.98 | 47.19 | 24,144,090 | -0.28(-0.60%) |
Aug 25, 2016 | 47.50 | 47.60 | 47.42 | 47.47 | 13,549,619 | -0.19(-0.41%) |
Aug 24, 2016 | 47.80 | 47.86 | 47.60 | 47.66 | 15,099,652 | -0.11(-0.24%) |
Aug 23, 2016 | 47.89 | 47.98 | 47.76 | 47.78 | 15,504,841 | +0.20(+0.42%) |
Aug 22, 2016 | 47.38 | 47.61 | 47.29 | 47.57 | 12,488,404 | +0.05(+0.10%) |
Aug 19, 2016 | 47.39 | 47.55 | 47.25 | 47.53 | 15,020,806 | -0.36(-0.74%) |
Aug 18, 2016 | 47.61 | 47.88 | 47.54 | 47.88 | 21,924,672 | +0.24(+0.51%) |
Aug 17, 2016 | 47.53 | 47.76 | 47.32 | 47.64 | 14,972,304 | -0.02(-0.03%) |
Aug 16, 2016 | 47.64 | 47.78 | 47.57 | 47.66 | 17,672,180 | -0.07(-0.14%) |
Aug 15, 2016 | 47.70 | 47.84 | 47.69 | 47.72 | 11,193,379 | +0.18(+0.38%) |
Aug 12, 2016 | 47.69 | 47.74 | 47.49 | 47.54 | 14,017,271 | -0.12(-0.25%) |
Aug 11, 2016 | 47.55 | 47.78 | 47.51 | 47.66 | 24,339,202 | +0.34(+0.72%) |
Aug 10, 2016 | 47.47 | 47.50 | 47.30 | 47.32 | 21,696,570 | +0.16(+0.34%) |
Aug 09, 2016 | 47.00 | 47.31 | 46.98 | 47.16 | 34,035,608 | +0.37(+0.79%) |
Aug 08, 2016 | 46.77 | 46.82 | 46.72 | 46.79 | 12,774,356 | +0.10(+0.21%) |
Aug 05, 2016 | 46.48 | 46.71 | 46.47 | 46.69 | 18,732,684 | +0.21(+0.45%) |
Aug 04, 2016 | 46.36 | 46.51 | 46.27 | 46.48 | 20,734,474 | +0.27(+0.58%) |
Aug 03, 2016 | 45.99 | 46.23 | 45.96 | 46.22 | 24,349,834 | -0.16(-0.35%) |
Aug 02, 2016 | 46.51 | 46.54 | 46.20 | 46.38 | 25,329,158 | -0.23(-0.50%) |
Aug 01, 2016 | 46.77 | 46.86 | 46.56 | 46.61 | 26,748,768 | -0.30(-0.65%) |
Jul 29, 2016 | 46.76 | 47.01 | 46.65 | 46.92 | 26,707,572 | +0.55(+1.18%) |
Jul 28, 2016 | 46.39 | 46.45 | 46.14 | 46.37 | 17,868,948 | -0.05(-0.10%) |
Jul 27, 2016 | 46.47 | 46.54 | 46.08 | 46.42 | 21,186,178 | +0.17(+0.37%) |
Jul 26, 2016 | 46.23 | 46.39 | 46.05 | 46.25 | 18,586,928 | +0.19(+0.42%) |
Jul 25, 2016 | 46.14 | 46.16 | 45.93 | 46.05 | 16,424,270 | -0.06(-0.12%) |
Jul 22, 2016 | 46.12 | 46.14 | 45.98 | 46.11 | 19,877,910 | +0.09(+0.19%) |
Jul 21, 2016 | 46.06 | 46.23 | 45.94 | 46.02 | 24,288,682 | -0.19(-0.40%) |
Jul 20, 2016 | 46.09 | 46.26 | 45.99 | 46.21 | 25,835,222 | +0.41(+0.90%) |
Jul 19, 2016 | 45.80 | 45.87 | 45.67 | 45.80 | 24,612,728 | -0.36(-0.79%) |
Jul 18, 2016 | 46.05 | 46.30 | 45.96 | 46.16 | 21,789,114 | +0.11(+0.25%) |
Jul 15, 2016 | 46.16 | 46.18 | 45.95 | 46.05 | 36,745,888 | -0.23(-0.51%) |
Jul 14, 2016 | 46.31 | 46.43 | 46.22 | 46.28 | 34,816,312 | +0.40(+0.86%) |
Jul 13, 2016 | 46.05 | 46.16 | 45.84 | 45.88 | 33,834,176 | -0.05(-0.11%) |
Jul 12, 2016 | 45.97 | 46.15 | 45.88 | 45.93 | 36,911,204 | +0.61(+1.36%) |
Jul 11, 2016 | 45.26 | 45.50 | 45.23 | 45.32 | 31,512,738 | +0.65(+1.47%) |
Jul 08, 2016 | 44.49 | 44.74 | 43.99 | 44.66 | 32,396,702 | +0.67(+1.53%) |
Jul 07, 2016 | 44.25 | 44.41 | 43.86 | 43.99 | 30,708,722 | -0.18(-0.40%) |
Jul 06, 2016 | 43.74 | 44.20 | 43.47 | 44.17 | 35,194,716 | -0.08(-0.18%) |
Jul 05, 2016 | 44.58 | 44.62 | 44.12 | 44.25 | 41,622,128 | -0.87(-1.93%) |