Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 49.83 | 51.29 | 49.26 | 50.49 | 4,743,017 | +0.94(+1.90%) |
Sep 29, 2016 | 46.79 | 50.78 | 46.78 | 49.55 | 8,215,560 | +2.78(+5.94%) |
Sep 28, 2016 | 43.66 | 46.87 | 42.59 | 46.77 | 6,473,286 | +3.73(+8.67%) |
Sep 27, 2016 | 44.00 | 44.40 | 42.84 | 43.04 | 4,258,173 | -1.99(-4.42%) |
Sep 26, 2016 | 45.13 | 45.97 | 44.78 | 45.03 | 2,483,384 | +0.20(+0.46%) |
Sep 23, 2016 | 46.09 | 46.69 | 44.50 | 44.82 | 2,143,538 | -1.62(-3.49%) |
Sep 22, 2016 | 46.89 | 47.30 | 46.11 | 46.45 | 2,033,483 | +0.46(+0.99%) |
Sep 21, 2016 | 44.45 | 46.10 | 44.21 | 45.99 | 3,147,521 | +2.16(+4.92%) |
Sep 20, 2016 | 44.07 | 44.67 | 43.73 | 43.83 | 2,467,891 | -0.48(-1.07%) |
Sep 19, 2016 | 44.79 | 45.22 | 44.29 | 44.31 | 2,534,852 | +0.17(+0.37%) |
Sep 16, 2016 | 44.01 | 44.53 | 43.87 | 44.14 | 3,943,520 | -0.72(-1.60%) |
Sep 15, 2016 | 45.05 | 45.62 | 44.48 | 44.86 | 1,821,237 | +0.25(+0.57%) |
Sep 14, 2016 | 45.27 | 46.18 | 44.48 | 44.61 | 2,399,499 | -0.87(-1.92%) |
Sep 13, 2016 | 47.36 | 47.36 | 45.13 | 45.48 | 3,657,418 | -2.77(-5.74%) |
Sep 12, 2016 | 47.88 | 48.75 | 47.34 | 48.25 | 2,545,027 | -0.28(-0.58%) |
Sep 09, 2016 | 49.57 | 49.91 | 48.51 | 48.54 | 2,485,768 | -1.73(-3.44%) |
Sep 08, 2016 | 49.66 | 50.52 | 49.30 | 50.27 | 2,676,237 | +1.15(+2.33%) |
Sep 07, 2016 | 49.26 | 49.39 | 48.60 | 49.12 | 2,098,899 | +0.14(+0.28%) |
Sep 06, 2016 | 48.93 | 49.51 | 48.39 | 48.98 | 2,503,490 | +0.12(+0.24%) |
Sep 02, 2016 | 47.91 | 48.87 | 48.87 | 48.87 | 2,662,586 | +1.50(+3.16%) |
Sep 01, 2016 | 46.26 | 47.41 | 45.89 | 47.37 | 2,398,138 | +0.77(+1.65%) |
Aug 31, 2016 | 48.20 | 48.60 | 46.29 | 46.60 | 3,298,158 | -2.06(-4.23%) |
Aug 30, 2016 | 48.59 | 49.57 | 48.21 | 48.66 | 2,384,473 | +0.41(+0.85%) |
Aug 29, 2016 | 47.58 | 48.51 | 47.44 | 48.25 | 1,495,950 | +0.36(+0.75%) |
Aug 26, 2016 | 47.74 | 48.58 | 47.42 | 47.89 | 1,984,510 | +0.43(+0.90%) |
Aug 25, 2016 | 47.64 | 47.88 | 46.89 | 47.47 | 2,057,522 | -0.05(-0.10%) |
Aug 24, 2016 | 47.70 | 48.34 | 47.35 | 47.52 | 2,993,172 | -0.57(-1.19%) |
Aug 23, 2016 | 46.87 | 48.67 | 46.61 | 48.09 | 3,868,326 | +1.60(+3.45%) |
Aug 22, 2016 | 46.40 | 46.71 | 45.50 | 46.49 | 2,377,016 | -0.86(-1.81%) |
Aug 19, 2016 | 46.75 | 47.55 | 46.64 | 47.34 | 1,658,823 | +0.05(+0.10%) |
Aug 18, 2016 | 46.64 | 47.34 | 46.55 | 47.29 | 2,544,485 | +1.17(+2.53%) |
Aug 17, 2016 | 45.41 | 46.38 | 44.93 | 46.13 | 2,260,921 | +0.40(+0.87%) |
Aug 16, 2016 | 46.19 | 46.21 | 44.74 | 45.73 | 2,398,686 | -0.47(-1.01%) |
Aug 15, 2016 | 45.60 | 46.59 | 45.59 | 46.19 | 2,217,577 | +0.77(+1.69%) |
Aug 12, 2016 | 45.41 | 45.65 | 44.80 | 45.43 | 2,144,694 | +0.17(+0.36%) |
Aug 11, 2016 | 43.71 | 45.66 | 43.43 | 45.26 | 3,089,647 | +2.02(+4.67%) |
Aug 10, 2016 | 43.94 | 44.60 | 43.08 | 43.24 | 2,161,569 | -0.59(-1.35%) |
Aug 09, 2016 | 44.90 | 44.90 | 43.10 | 43.83 | 2,574,921 | -0.60(-1.36%) |
Aug 08, 2016 | 44.03 | 45.97 | 43.93 | 44.44 | 3,529,982 | +1.01(+2.33%) |
Aug 05, 2016 | 43.50 | 43.73 | 42.54 | 43.42 | 3,272,241 | +0.26(+0.61%) |
Aug 04, 2016 | 43.01 | 44.94 | 42.06 | 43.16 | 5,393,663 | -0.45(-1.03%) |
Aug 03, 2016 | 41.77 | 43.65 | 41.30 | 43.61 | 5,718,575 | +1.98(+4.76%) |
Aug 02, 2016 | 40.81 | 41.66 | 39.76 | 41.63 | 4,531,256 | +1.49(+3.70%) |
Aug 01, 2016 | 42.80 | 42.81 | 39.86 | 40.14 | 4,813,078 | -2.66(-6.22%) |
Jul 29, 2016 | 40.30 | 43.00 | 40.12 | 42.80 | 3,189,448 | +1.89(+4.63%) |
Jul 28, 2016 | 40.70 | 41.73 | 40.30 | 40.91 | 3,270,888 | +0.29(+0.72%) |
Jul 27, 2016 | 42.46 | 43.20 | 40.15 | 40.62 | 4,298,986 | -1.79(-4.22%) |
Jul 26, 2016 | 41.42 | 42.49 | 41.30 | 42.40 | 2,415,569 | +0.60(+1.44%) |
Jul 25, 2016 | 43.19 | 43.22 | 41.21 | 41.80 | 3,413,544 | -1.83(-4.19%) |
Jul 22, 2016 | 44.06 | 44.24 | 43.33 | 43.63 | 2,028,710 | -0.16(-0.36%) |
Jul 21, 2016 | 45.09 | 45.70 | 43.61 | 43.78 | 2,825,628 | -1.30(-2.89%) |
Jul 20, 2016 | 44.08 | 45.26 | 43.65 | 45.09 | 2,301,118 | +0.65(+1.47%) |
Jul 19, 2016 | 44.63 | 44.94 | 44.22 | 44.44 | 1,905,877 | -0.40(-0.89%) |
Jul 18, 2016 | 44.26 | 44.94 | 43.68 | 44.83 | 2,858,694 | +0.17(+0.39%) |
Jul 15, 2016 | 44.28 | 44.99 | 44.08 | 44.66 | 3,125,271 | +0.62(+1.41%) |
Jul 14, 2016 | 44.07 | 44.61 | 43.66 | 44.04 | 2,842,252 | +0.54(+1.25%) |
Jul 13, 2016 | 44.43 | 44.90 | 42.87 | 43.49 | 3,138,284 | -0.96(-2.16%) |
Jul 12, 2016 | 42.44 | 44.49 | 42.12 | 44.45 | 4,894,095 | +3.22(+7.80%) |
Jul 11, 2016 | 42.80 | 43.37 | 41.19 | 41.24 | 3,403,078 | -1.22(-2.88%) |
Jul 08, 2016 | 42.07 | 42.54 | 41.69 | 42.46 | 3,017,022 | +1.03(+2.49%) |
Jul 07, 2016 | 43.43 | 43.70 | 41.25 | 41.43 | 3,653,584 | -1.55(-3.62%) |
Jul 06, 2016 | 42.43 | 43.05 | 41.93 | 42.99 | 2,721,523 | +0.33(+0.77%) |
Jul 05, 2016 | 43.03 | 43.18 | 41.90 | 42.66 | 3,300,204 | -1.45(-3.28%) |