Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.37 | 43.88 | 42.82 | 43.46 | 2,230,650 | +0.68(+1.59%) |
Sep 29, 2016 | 42.04 | 43.39 | 41.70 | 42.78 | 4,038,297 | +0.75(+1.78%) |
Sep 28, 2016 | 39.83 | 42.10 | 39.37 | 42.03 | 3,749,554 | +2.53(+6.41%) |
Sep 27, 2016 | 40.37 | 40.37 | 39.25 | 39.50 | 2,381,156 | -1.59(-3.87%) |
Sep 26, 2016 | 41.78 | 42.02 | 41.02 | 41.09 | 2,376,368 | -0.55(-1.32%) |
Sep 23, 2016 | 43.00 | 43.52 | 41.38 | 41.64 | 1,989,880 | -1.66(-3.83%) |
Sep 22, 2016 | 43.16 | 43.87 | 42.76 | 43.30 | 2,710,760 | +0.91(+2.15%) |
Sep 21, 2016 | 41.93 | 42.43 | 41.55 | 42.39 | 2,075,025 | +1.20(+2.91%) |
Sep 20, 2016 | 41.78 | 42.16 | 41.16 | 41.19 | 2,012,818 | -0.78(-1.86%) |
Sep 19, 2016 | 42.15 | 42.59 | 41.68 | 41.97 | 3,306,951 | +0.13(+0.31%) |
Sep 16, 2016 | 40.50 | 41.91 | 40.31 | 41.84 | 6,041,481 | +0.67(+1.63%) |
Sep 15, 2016 | 40.99 | 42.04 | 40.88 | 41.17 | 2,654,759 | +0.52(+1.28%) |
Sep 14, 2016 | 41.90 | 42.33 | 40.43 | 40.65 | 3,230,836 | -1.43(-3.40%) |
Sep 13, 2016 | 43.53 | 43.57 | 41.97 | 42.08 | 1,978,435 | -2.15(-4.86%) |
Sep 12, 2016 | 44.04 | 44.76 | 43.43 | 44.23 | 1,747,306 | -0.30(-0.67%) |
Sep 09, 2016 | 45.38 | 45.70 | 44.52 | 44.53 | 3,339,010 | -1.48(-3.22%) |
Sep 08, 2016 | 45.32 | 46.25 | 44.93 | 46.01 | 2,934,523 | +1.10(+2.45%) |
Sep 07, 2016 | 45.15 | 45.28 | 44.43 | 44.91 | 2,065,868 | +0.02(+0.04%) |
Sep 06, 2016 | 44.94 | 45.24 | 44.07 | 44.89 | 1,803,773 | -0.01(-0.02%) |
Sep 02, 2016 | 44.46 | 44.90 | 44.90 | 44.90 | 2,261,000 | +0.78(+1.77%) |
Sep 01, 2016 | 43.10 | 44.14 | 42.84 | 44.12 | 2,191,417 | +0.76(+1.75%) |
Aug 31, 2016 | 44.21 | 44.48 | 43.09 | 43.36 | 2,347,375 | -1.21(-2.71%) |
Aug 30, 2016 | 45.34 | 45.68 | 44.19 | 44.57 | 1,449,511 | -0.46(-1.02%) |
Aug 29, 2016 | 44.15 | 45.13 | 43.91 | 45.03 | 2,131,082 | +0.88(+1.99%) |
Aug 26, 2016 | 44.53 | 45.38 | 43.75 | 44.15 | 3,193,566 | -0.16(-0.36%) |
Aug 25, 2016 | 45.14 | 45.15 | 43.96 | 44.31 | 2,951,285 | -0.80(-1.77%) |
Aug 24, 2016 | 45.31 | 45.59 | 44.95 | 45.11 | 1,823,545 | -0.61(-1.33%) |
Aug 23, 2016 | 44.95 | 46.30 | 44.83 | 45.72 | 2,197,249 | +0.68(+1.51%) |
Aug 22, 2016 | 45.76 | 45.76 | 44.94 | 45.04 | 2,181,557 | -1.36(-2.93%) |
Aug 19, 2016 | 46.58 | 46.61 | 45.94 | 46.40 | 1,947,301 | -0.38(-0.81%) |
Aug 18, 2016 | 46.29 | 46.83 | 45.94 | 46.78 | 2,469,699 | +0.84(+1.83%) |
Aug 17, 2016 | 46.21 | 46.26 | 45.27 | 45.94 | 2,279,940 | -0.23(-0.50%) |
Aug 16, 2016 | 46.80 | 46.87 | 45.56 | 46.17 | 2,376,823 | -0.79(-1.68%) |
Aug 15, 2016 | 46.86 | 47.45 | 46.72 | 46.96 | 3,056,524 | +0.08(+0.17%) |
Aug 12, 2016 | 47.40 | 47.56 | 46.59 | 46.88 | 1,955,989 | -0.33(-0.70%) |
Aug 11, 2016 | 45.76 | 47.48 | 45.60 | 47.21 | 3,901,712 | +1.84(+4.06%) |
Aug 10, 2016 | 46.31 | 46.72 | 45.32 | 45.37 | 2,415,222 | -0.73(-1.58%) |
Aug 09, 2016 | 46.53 | 46.76 | 45.63 | 46.10 | 1,983,751 | -0.12(-0.26%) |
Aug 08, 2016 | 45.74 | 46.78 | 45.74 | 46.22 | 2,945,711 | +0.94(+2.08%) |
Aug 05, 2016 | 45.38 | 45.74 | 44.34 | 45.28 | 3,671,211 | -0.40(-0.88%) |
Aug 04, 2016 | 44.44 | 46.62 | 44.25 | 45.68 | 5,344,055 | +1.02(+2.28%) |
Aug 03, 2016 | 40.83 | 44.77 | 40.83 | 44.66 | 7,115,791 | +3.11(+7.48%) |
Aug 02, 2016 | 41.31 | 41.90 | 40.44 | 41.55 | 4,290,358 | +0.26(+0.63%) |
Aug 01, 2016 | 42.95 | 42.95 | 41.14 | 41.29 | 3,308,338 | -2.01(-4.64%) |
Jul 29, 2016 | 41.89 | 43.37 | 41.45 | 43.30 | 2,136,394 | +0.92(+2.17%) |
Jul 28, 2016 | 42.13 | 42.91 | 41.57 | 42.38 | 2,140,367 | +0.31(+0.74%) |
Jul 27, 2016 | 43.60 | 43.90 | 41.65 | 42.07 | 3,258,277 | -1.36(-3.13%) |
Jul 26, 2016 | 42.46 | 43.49 | 42.22 | 43.43 | 2,095,247 | +0.77(+1.80%) |
Jul 25, 2016 | 43.94 | 44.11 | 42.02 | 42.66 | 3,172,061 | -1.77(-3.98%) |
Jul 22, 2016 | 44.52 | 44.94 | 43.91 | 44.43 | 1,879,564 | +0.03(+0.07%) |
Jul 21, 2016 | 44.31 | 45.21 | 44.11 | 44.40 | 3,003,130 | -0.02(-0.05%) |
Jul 20, 2016 | 43.38 | 44.55 | 42.87 | 44.42 | 2,488,278 | +0.61(+1.39%) |
Jul 19, 2016 | 44.65 | 44.75 | 43.72 | 43.81 | 1,630,395 | -0.75(-1.68%) |
Jul 18, 2016 | 44.49 | 44.61 | 43.87 | 44.56 | 1,752,656 | +0.04(+0.09%) |
Jul 15, 2016 | 44.84 | 45.08 | 44.33 | 44.52 | 1,351,410 | -0.08(-0.18%) |
Jul 14, 2016 | 45.19 | 45.24 | 44.26 | 44.60 | 2,155,279 | -0.03(-0.07%) |
Jul 13, 2016 | 45.16 | 45.46 | 43.61 | 44.63 | 3,281,881 | -0.53(-1.17%) |
Jul 12, 2016 | 44.60 | 45.61 | 44.39 | 45.16 | 2,928,336 | +1.48(+3.39%) |
Jul 11, 2016 | 44.18 | 44.49 | 43.42 | 43.68 | 2,937,509 | -0.14(-0.32%) |
Jul 08, 2016 | 43.34 | 43.95 | 43.13 | 43.82 | 1,831,438 | +1.05(+2.45%) |
Jul 07, 2016 | 43.89 | 44.16 | 42.24 | 42.77 | 2,577,049 | -0.55(-1.27%) |
Jul 06, 2016 | 43.15 | 43.68 | 42.24 | 43.32 | 4,854,201 | +0.06(+0.14%) |
Jul 05, 2016 | 43.21 | 43.30 | 42.42 | 43.26 | 2,582,966 | -0.61(-1.39%) |