Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.27 | 43.88 | 43.19 | 43.51 | 5,024,697 | +0.50(+1.16%) |
Sep 29, 2016 | 43.23 | 43.45 | 42.87 | 43.01 | 5,093,158 | -0.46(-1.07%) |
Sep 28, 2016 | 43.31 | 43.53 | 42.84 | 43.48 | 7,459,465 | +0.38(+0.89%) |
Sep 27, 2016 | 42.14 | 43.27 | 42.11 | 43.09 | 8,800,031 | +1.68(+4.05%) |
Sep 26, 2016 | 42.74 | 43.00 | 40.82 | 41.42 | 11,551,341 | -0.70(-1.67%) |
Sep 23, 2016 | 41.47 | 42.37 | 41.33 | 42.12 | 9,290,045 | +0.37(+0.90%) |
Sep 22, 2016 | 41.17 | 41.77 | 41.17 | 41.75 | 4,903,394 | +0.91(+2.23%) |
Sep 21, 2016 | 41.27 | 41.31 | 40.52 | 40.84 | 5,061,274 | -0.33(-0.80%) |
Sep 20, 2016 | 41.09 | 41.48 | 40.94 | 41.17 | 5,528,838 | +0.26(+0.63%) |
Sep 19, 2016 | 41.34 | 41.56 | 40.68 | 40.91 | 5,283,534 | -0.31(-0.76%) |
Sep 16, 2016 | 41.43 | 41.57 | 40.99 | 41.22 | 8,124,674 | -0.20(-0.47%) |
Sep 15, 2016 | 41.19 | 41.56 | 41.09 | 41.42 | 7,143,691 | +0.21(+0.52%) |
Sep 14, 2016 | 40.70 | 41.35 | 40.37 | 41.20 | 7,037,958 | +0.53(+1.31%) |
Sep 13, 2016 | 40.66 | 40.89 | 40.12 | 40.67 | 10,928,989 | +0.37(+0.91%) |
Sep 12, 2016 | 39.35 | 40.44 | 39.31 | 40.30 | 3,938,210 | +0.76(+1.92%) |
Sep 09, 2016 | 39.88 | 39.97 | 39.51 | 39.55 | 5,194,623 | -0.44(-1.09%) |
Sep 08, 2016 | 40.28 | 40.51 | 39.88 | 39.98 | 6,780,148 | -0.39(-0.97%) |
Sep 07, 2016 | 40.64 | 40.86 | 40.30 | 40.37 | 5,703,112 | -0.51(-1.24%) |
Sep 06, 2016 | 40.89 | 41.22 | 40.73 | 40.88 | 5,948,214 | -0.46(-1.12%) |
Sep 02, 2016 | 41.61 | 41.35 | 41.35 | 41.35 | 13,581,050 | -2.06(-4.74%) |
Sep 01, 2016 | 42.83 | 43.40 | 42.79 | 43.40 | 4,620,914 | +0.80(+1.88%) |
Aug 31, 2016 | 42.09 | 42.71 | 42.06 | 42.60 | 6,573,851 | +0.35(+0.82%) |
Aug 30, 2016 | 42.05 | 42.29 | 41.93 | 42.25 | 3,023,112 | +0.21(+0.49%) |
Aug 29, 2016 | 41.96 | 42.27 | 41.89 | 42.05 | 2,654,822 | +0.07(+0.17%) |
Aug 26, 2016 | 42.16 | 42.48 | 41.80 | 41.98 | 5,696,409 | -0.08(-0.19%) |
Aug 25, 2016 | 41.83 | 42.17 | 41.76 | 42.06 | 3,089,755 | -0.09(-0.21%) |
Aug 24, 2016 | 42.31 | 42.50 | 42.10 | 42.15 | 6,243,538 | -0.13(-0.32%) |
Aug 23, 2016 | 41.76 | 42.45 | 41.72 | 42.28 | 5,805,729 | +0.78(+1.88%) |
Aug 22, 2016 | 41.18 | 41.54 | 40.97 | 41.50 | 3,935,566 | +0.25(+0.60%) |
Aug 19, 2016 | 41.10 | 41.32 | 40.77 | 41.26 | 3,540,574 | -0.12(-0.30%) |
Aug 18, 2016 | 41.46 | 41.49 | 40.99 | 41.38 | 4,192,698 | -0.19(-0.47%) |
Aug 17, 2016 | 41.15 | 41.59 | 40.90 | 41.57 | 3,919,667 | +0.36(+0.88%) |
Aug 16, 2016 | 40.82 | 41.27 | 40.77 | 41.21 | 3,404,811 | +0.38(+0.93%) |
Aug 15, 2016 | 40.61 | 41.02 | 40.52 | 40.83 | 3,895,781 | +0.10(+0.24%) |
Aug 12, 2016 | 40.63 | 40.86 | 40.53 | 40.73 | 3,869,979 | +0.11(+0.26%) |
Aug 11, 2016 | 40.44 | 40.98 | 40.36 | 40.63 | 5,233,934 | +0.42(+1.06%) |
Aug 10, 2016 | 39.99 | 40.21 | 39.82 | 40.20 | 5,473,549 | +0.34(+0.87%) |
Aug 09, 2016 | 40.49 | 41.00 | 39.83 | 39.86 | 8,575,668 | -1.27(-3.08%) |
Aug 08, 2016 | 41.42 | 41.68 | 41.06 | 41.12 | 3,190,739 | -0.50(-1.21%) |
Aug 05, 2016 | 41.00 | 41.69 | 40.97 | 41.63 | 2,900,595 | +0.79(+1.93%) |
Aug 04, 2016 | 40.40 | 41.06 | 40.40 | 40.84 | 3,133,825 | +0.47(+1.16%) |
Aug 03, 2016 | 39.90 | 40.78 | 39.88 | 40.37 | 3,194,593 | +0.33(+0.82%) |
Aug 02, 2016 | 40.86 | 41.27 | 39.88 | 40.04 | 8,186,257 | -1.28(-3.10%) |
Aug 01, 2016 | 41.21 | 41.50 | 41.16 | 41.33 | 4,853,440 | -0.01(-0.02%) |
Jul 29, 2016 | 41.32 | 41.54 | 41.12 | 41.33 | 4,393,465 | +0.19(+0.47%) |
Jul 28, 2016 | 40.89 | 41.27 | 40.69 | 41.14 | 2,925,918 | +0.16(+0.39%) |
Jul 27, 2016 | 40.99 | 41.12 | 40.75 | 40.98 | 3,878,524 | +0.13(+0.32%) |
Jul 26, 2016 | 41.10 | 41.35 | 40.79 | 40.85 | 3,108,276 | -0.12(-0.30%) |
Jul 25, 2016 | 40.62 | 41.14 | 40.61 | 40.97 | 3,351,062 | +0.33(+0.81%) |
Jul 22, 2016 | 40.28 | 40.71 | 40.18 | 40.64 | 4,342,702 | +0.55(+1.37%) |
Jul 21, 2016 | 40.64 | 40.77 | 39.96 | 40.10 | 3,375,247 | -0.62(-1.52%) |
Jul 20, 2016 | 40.68 | 40.85 | 40.36 | 40.72 | 4,774,844 | +0.79(+1.97%) |
Jul 19, 2016 | 40.41 | 40.59 | 39.83 | 39.93 | 4,370,543 | -0.43(-1.07%) |
Jul 18, 2016 | 40.19 | 40.67 | 40.18 | 40.36 | 3,472,323 | +0.27(+0.66%) |
Jul 15, 2016 | 40.50 | 40.52 | 39.59 | 40.10 | 7,012,580 | -0.88(-2.16%) |
Jul 14, 2016 | 41.65 | 41.95 | 40.97 | 40.98 | 4,530,678 | -0.29(-0.71%) |
Jul 13, 2016 | 41.63 | 41.92 | 41.18 | 41.27 | 4,079,295 | -0.05(-0.13%) |
Jul 12, 2016 | 40.81 | 41.65 | 40.79 | 41.33 | 5,552,190 | +0.96(+2.37%) |
Jul 11, 2016 | 39.78 | 40.42 | 39.78 | 40.37 | 6,270,431 | +0.98(+2.49%) |
Jul 08, 2016 | 39.37 | 39.79 | 39.30 | 39.39 | 4,726,497 | +0.62(+1.60%) |
Jul 07, 2016 | 38.61 | 39.25 | 38.53 | 38.77 | 5,598,891 | +0.57(+1.48%) |
Jul 06, 2016 | 38.49 | 38.72 | 38.10 | 38.20 | 7,002,706 | -0.50(-1.30%) |
Jul 05, 2016 | 39.29 | 39.29 | 38.54 | 38.71 | 7,066,384 | -0.98(-2.47%) |