Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.22 | 43.61 | 43.17 | 43.40 | 1,607,032 | +0.33(+0.76%) |
Sep 29, 2016 | 43.57 | 43.64 | 43.03 | 43.07 | 1,189,079 | -0.70(-1.59%) |
Sep 28, 2016 | 43.31 | 43.80 | 43.31 | 43.77 | 1,159,800 | +0.34(+0.79%) |
Sep 27, 2016 | 43.54 | 43.65 | 43.30 | 43.42 | 1,405,259 | -0.04(-0.08%) |
Sep 26, 2016 | 43.57 | 43.62 | 43.16 | 43.46 | 1,322,161 | -0.14(-0.31%) |
Sep 23, 2016 | 44.03 | 44.18 | 43.50 | 43.60 | 1,375,376 | -0.60(-1.35%) |
Sep 22, 2016 | 43.38 | 44.24 | 43.33 | 44.19 | 2,268,315 | +0.86(+1.99%) |
Sep 21, 2016 | 42.94 | 43.35 | 42.85 | 43.33 | 2,142,340 | +0.39(+0.91%) |
Sep 20, 2016 | 42.60 | 43.13 | 42.58 | 42.95 | 1,785,328 | +0.43(+1.02%) |
Sep 19, 2016 | 42.34 | 42.68 | 42.27 | 42.51 | 1,173,281 | +0.13(+0.30%) |
Sep 16, 2016 | 42.56 | 42.56 | 42.23 | 42.38 | 1,452,610 | -0.28(-0.66%) |
Sep 15, 2016 | 42.48 | 42.76 | 42.33 | 42.66 | 864,142 | +0.27(+0.64%) |
Sep 14, 2016 | 42.70 | 42.81 | 42.27 | 42.39 | 878,922 | -0.14(-0.32%) |
Sep 13, 2016 | 42.89 | 42.98 | 42.52 | 42.53 | 1,490,311 | -0.53(-1.22%) |
Sep 12, 2016 | 42.92 | 43.35 | 42.63 | 43.05 | 2,042,724 | +0.14(+0.32%) |
Sep 09, 2016 | 43.83 | 43.83 | 42.91 | 42.92 | 1,775,099 | -1.01(-2.29%) |
Sep 08, 2016 | 44.39 | 44.40 | 43.62 | 43.92 | 1,724,578 | -0.57(-1.28%) |
Sep 07, 2016 | 45.49 | 45.63 | 44.41 | 44.49 | 1,431,789 | -1.07(-2.35%) |
Sep 06, 2016 | 45.40 | 45.68 | 45.23 | 45.56 | 1,259,133 | +0.31(+0.68%) |
Sep 02, 2016 | 45.28 | 45.25 | 45.25 | 45.25 | 1,114,250 | +0.09(+0.19%) |
Sep 01, 2016 | 45.12 | 45.28 | 44.84 | 45.17 | 2,958,819 | +0.15(+0.33%) |
Aug 31, 2016 | 44.91 | 45.18 | 44.85 | 45.02 | 1,304,870 | -0.00(-0.01%) |
Aug 30, 2016 | 45.28 | 45.28 | 44.93 | 45.02 | 613,240 | -0.26(-0.57%) |
Aug 29, 2016 | 44.99 | 45.29 | 44.98 | 45.28 | 894,129 | +0.41(+0.91%) |
Aug 26, 2016 | 45.18 | 45.46 | 44.67 | 44.87 | 889,874 | -0.27(-0.59%) |
Aug 25, 2016 | 44.90 | 45.28 | 44.79 | 45.14 | 1,092,130 | +0.24(+0.54%) |
Aug 24, 2016 | 45.08 | 45.15 | 44.55 | 44.90 | 1,278,815 | -0.25(-0.56%) |
Aug 23, 2016 | 45.25 | 45.36 | 45.14 | 45.15 | 952,899 | -0.06(-0.13%) |
Aug 22, 2016 | 44.99 | 45.23 | 44.91 | 45.21 | 1,339,231 | +0.19(+0.43%) |
Aug 19, 2016 | 45.10 | 45.23 | 44.77 | 45.01 | 1,374,285 | -0.24(-0.52%) |
Aug 18, 2016 | 44.96 | 45.28 | 44.78 | 45.25 | 1,246,849 | +0.32(+0.71%) |
Aug 17, 2016 | 44.96 | 45.06 | 44.58 | 44.93 | 1,804,153 | -0.03(-0.06%) |
Aug 16, 2016 | 45.13 | 45.34 | 44.94 | 44.96 | 1,796,353 | -0.34(-0.74%) |
Aug 15, 2016 | 45.51 | 45.66 | 45.28 | 45.30 | 916,260 | -0.20(-0.45%) |
Aug 12, 2016 | 45.49 | 45.56 | 45.32 | 45.50 | 965,359 | +0.07(+0.16%) |
Aug 11, 2016 | 46.02 | 46.23 | 45.29 | 45.43 | 1,322,343 | -0.33(-0.73%) |
Aug 10, 2016 | 45.46 | 45.84 | 45.37 | 45.76 | 1,056,220 | +0.21(+0.46%) |
Aug 09, 2016 | 45.17 | 45.67 | 44.96 | 45.55 | 1,369,259 | +0.40(+0.88%) |
Aug 08, 2016 | 45.33 | 45.36 | 44.93 | 45.15 | 1,762,832 | -0.20(-0.45%) |
Aug 05, 2016 | 45.70 | 45.90 | 45.13 | 45.36 | 1,738,860 | -0.30(-0.65%) |
Aug 04, 2016 | 44.41 | 45.82 | 44.09 | 45.66 | 2,073,276 | +1.61(+3.65%) |
Aug 03, 2016 | 44.42 | 44.42 | 43.78 | 44.05 | 1,499,073 | -0.25(-0.56%) |
Aug 02, 2016 | 44.67 | 44.84 | 44.23 | 44.30 | 1,251,725 | -0.46(-1.04%) |
Aug 01, 2016 | 44.38 | 44.87 | 44.22 | 44.76 | 1,373,949 | +0.43(+0.98%) |
Jul 29, 2016 | 44.39 | 44.65 | 44.17 | 44.33 | 2,083,218 | -0.12(-0.27%) |
Jul 28, 2016 | 44.13 | 44.54 | 44.00 | 44.45 | 997,509 | +0.34(+0.78%) |
Jul 27, 2016 | 44.58 | 44.58 | 43.79 | 44.11 | 1,510,688 | -0.49(-1.10%) |
Jul 26, 2016 | 45.34 | 45.48 | 44.58 | 44.60 | 1,089,088 | -0.69(-1.51%) |
Jul 25, 2016 | 45.23 | 45.29 | 45.01 | 45.29 | 761,023 | +0.03(+0.07%) |
Jul 22, 2016 | 44.92 | 45.27 | 44.60 | 45.25 | 914,532 | +0.40(+0.90%) |
Jul 21, 2016 | 44.95 | 45.00 | 44.60 | 44.85 | 985,389 | -0.10(-0.22%) |
Jul 20, 2016 | 45.43 | 45.57 | 44.90 | 44.95 | 1,111,227 | -0.50(-1.09%) |
Jul 19, 2016 | 45.09 | 45.45 | 44.97 | 45.45 | 1,049,398 | +0.40(+0.88%) |
Jul 18, 2016 | 45.38 | 45.45 | 44.87 | 45.05 | 1,319,724 | -0.20(-0.45%) |
Jul 15, 2016 | 45.23 | 45.46 | 45.14 | 45.25 | 981,690 | +0.15(+0.33%) |
Jul 14, 2016 | 45.36 | 45.60 | 45.01 | 45.10 | 979,705 | -0.01(-0.02%) |
Jul 13, 2016 | 45.05 | 45.38 | 44.83 | 45.11 | 1,273,911 | +0.18(+0.41%) |
Jul 12, 2016 | 45.84 | 46.00 | 44.88 | 44.93 | 1,536,994 | -0.96(-2.08%) |
Jul 11, 2016 | 45.81 | 45.93 | 45.29 | 45.89 | 1,466,540 | +0.18(+0.39%) |
Jul 08, 2016 | 45.64 | 45.76 | 45.27 | 45.71 | 2,153,729 | +0.29(+0.64%) |
Jul 07, 2016 | 45.77 | 45.86 | 45.32 | 45.42 | 1,664,350 | -0.29(-0.64%) |
Jul 06, 2016 | 46.61 | 46.65 | 45.61 | 45.71 | 2,411,675 | -0.92(-1.96%) |
Jul 05, 2016 | 46.22 | 47.17 | 46.22 | 46.63 | 1,797,036 | +0.46(+1.01%) |