Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 45.55 | 46.10 | 45.38 | 45.90 | 3,078,427 | +0.56(+1.24%) |
Sep 29, 2016 | 45.61 | 45.85 | 45.32 | 45.34 | 3,136,985 | -0.27(-0.59%) |
Sep 28, 2016 | 46.70 | 46.80 | 45.22 | 45.61 | 8,078,201 | -2.20(-4.60%) |
Sep 27, 2016 | 47.42 | 47.87 | 47.35 | 47.80 | 3,041,086 | +0.47(+0.99%) |
Sep 26, 2016 | 47.30 | 47.56 | 47.26 | 47.33 | 1,935,586 | -0.18(-0.38%) |
Sep 23, 2016 | 47.85 | 48.14 | 47.52 | 47.52 | 1,551,685 | -0.36(-0.76%) |
Sep 22, 2016 | 47.60 | 47.97 | 47.53 | 47.88 | 2,543,892 | +0.55(+1.16%) |
Sep 21, 2016 | 46.99 | 47.43 | 46.81 | 47.33 | 1,968,161 | +0.36(+0.78%) |
Sep 20, 2016 | 46.76 | 47.21 | 46.61 | 46.97 | 2,030,512 | +0.48(+1.04%) |
Sep 19, 2016 | 46.42 | 46.79 | 46.32 | 46.49 | 1,593,401 | +0.30(+0.65%) |
Sep 16, 2016 | 46.82 | 46.87 | 46.01 | 46.18 | 4,865,392 | -0.62(-1.32%) |
Sep 15, 2016 | 46.18 | 46.88 | 45.85 | 46.80 | 2,038,474 | +0.50(+1.08%) |
Sep 14, 2016 | 46.39 | 46.63 | 46.17 | 46.30 | 2,170,960 | -0.10(-0.22%) |
Sep 13, 2016 | 47.26 | 47.31 | 46.18 | 46.41 | 3,926,524 | -1.06(-2.24%) |
Sep 12, 2016 | 46.80 | 47.60 | 46.64 | 47.47 | 3,683,794 | +0.44(+0.94%) |
Sep 09, 2016 | 48.00 | 48.12 | 47.03 | 47.03 | 4,141,209 | -1.41(-2.91%) |
Sep 08, 2016 | 48.58 | 48.75 | 48.25 | 48.44 | 1,722,695 | -0.37(-0.76%) |
Sep 07, 2016 | 48.44 | 48.87 | 48.21 | 48.81 | 1,642,621 | +0.24(+0.49%) |
Sep 06, 2016 | 48.56 | 48.58 | 48.18 | 48.57 | 1,626,283 | +0.10(+0.20%) |
Sep 02, 2016 | 48.67 | 48.48 | 48.48 | 48.48 | 1,351,972 | +0.10(+0.21%) |
Sep 01, 2016 | 48.22 | 48.40 | 47.97 | 48.37 | 1,531,297 | +0.25(+0.53%) |
Aug 31, 2016 | 48.07 | 48.22 | 47.91 | 48.12 | 1,825,839 | -0.07(-0.15%) |
Aug 30, 2016 | 48.14 | 48.21 | 47.98 | 48.19 | 1,061,267 | +0.09(+0.18%) |
Aug 29, 2016 | 48.13 | 48.24 | 48.03 | 48.10 | 980,314 | +0.12(+0.25%) |
Aug 26, 2016 | 48.18 | 48.53 | 47.60 | 47.98 | 2,058,912 | -0.18(-0.38%) |
Aug 25, 2016 | 48.16 | 48.37 | 47.98 | 48.17 | 1,626,898 | +0.03(+0.07%) |
Aug 24, 2016 | 48.12 | 48.20 | 47.99 | 48.14 | 1,246,447 | +0.03(+0.07%) |
Aug 23, 2016 | 48.14 | 48.28 | 47.94 | 48.10 | 1,476,550 | +0.21(+0.45%) |
Aug 22, 2016 | 47.74 | 47.91 | 47.60 | 47.89 | 1,377,742 | +0.18(+0.38%) |
Aug 19, 2016 | 47.38 | 47.72 | 47.15 | 47.71 | 2,489,963 | +0.25(+0.53%) |
Aug 18, 2016 | 47.14 | 47.47 | 47.03 | 47.45 | 1,419,072 | +0.29(+0.61%) |
Aug 17, 2016 | 47.09 | 47.25 | 46.87 | 47.17 | 2,188,549 | +0.14(+0.30%) |
Aug 16, 2016 | 47.40 | 47.56 | 47.03 | 47.03 | 2,105,644 | -0.64(-1.35%) |
Aug 15, 2016 | 47.60 | 47.79 | 47.51 | 47.67 | 1,598,914 | +0.06(+0.12%) |
Aug 12, 2016 | 47.33 | 47.65 | 47.33 | 47.61 | 1,882,771 | +0.10(+0.22%) |
Aug 11, 2016 | 47.18 | 47.53 | 47.12 | 47.51 | 1,777,421 | +0.31(+0.66%) |
Aug 10, 2016 | 47.14 | 47.21 | 46.94 | 47.20 | 1,140,594 | +0.05(+0.10%) |
Aug 09, 2016 | 46.94 | 47.29 | 46.87 | 47.15 | 1,945,874 | +0.29(+0.63%) |
Aug 08, 2016 | 47.06 | 47.08 | 46.76 | 46.86 | 1,751,856 | -0.22(-0.47%) |
Aug 05, 2016 | 46.81 | 47.13 | 46.68 | 47.08 | 1,660,003 | +0.57(+1.23%) |
Aug 04, 2016 | 46.32 | 46.57 | 46.19 | 46.51 | 2,215,532 | +0.10(+0.22%) |
Aug 03, 2016 | 46.61 | 46.91 | 46.21 | 46.41 | 2,594,543 | -0.29(-0.63%) |
Aug 02, 2016 | 46.93 | 47.00 | 46.67 | 46.70 | 3,061,043 | -0.30(-0.64%) |
Aug 01, 2016 | 47.03 | 47.26 | 46.73 | 47.00 | 2,344,111 | -0.02(-0.03%) |
Jul 29, 2016 | 46.92 | 47.04 | 46.49 | 47.02 | 4,380,732 | +0.06(+0.14%) |
Jul 28, 2016 | 47.33 | 47.37 | 46.74 | 46.95 | 2,998,470 | -0.47(-0.99%) |
Jul 27, 2016 | 48.06 | 48.19 | 47.37 | 47.42 | 3,852,090 | -0.76(-1.57%) |
Jul 26, 2016 | 47.81 | 48.22 | 47.74 | 48.18 | 2,712,563 | +0.35(+0.74%) |
Jul 25, 2016 | 47.70 | 47.82 | 47.59 | 47.82 | 1,809,804 | +0.02(+0.03%) |
Jul 22, 2016 | 47.75 | 47.96 | 47.45 | 47.81 | 1,852,129 | +0.31(+0.66%) |
Jul 21, 2016 | 47.52 | 47.85 | 47.30 | 47.49 | 2,290,204 | -0.13(-0.28%) |
Jul 20, 2016 | 47.71 | 47.79 | 47.45 | 47.63 | 3,327,067 | -0.15(-0.31%) |
Jul 19, 2016 | 47.85 | 48.01 | 47.60 | 47.78 | 2,005,467 | -0.05(-0.10%) |
Jul 18, 2016 | 47.85 | 48.11 | 47.73 | 47.82 | 2,158,783 | -0.13(-0.26%) |
Jul 15, 2016 | 48.31 | 48.33 | 47.87 | 47.95 | 2,252,753 | -0.16(-0.33%) |
Jul 14, 2016 | 48.41 | 48.41 | 47.95 | 48.11 | 2,078,345 | +0.01(+0.02%) |
Jul 13, 2016 | 48.14 | 48.26 | 47.95 | 48.10 | 2,545,651 | +0.08(+0.16%) |
Jul 12, 2016 | 48.33 | 48.56 | 47.95 | 48.02 | 3,619,443 | -0.18(-0.38%) |
Jul 11, 2016 | 48.59 | 48.70 | 48.18 | 48.20 | 3,455,107 | -0.07(-0.15%) |
Jul 08, 2016 | 48.07 | 48.40 | 47.69 | 48.27 | 3,418,102 | +0.58(+1.22%) |
Jul 07, 2016 | 47.98 | 48.22 | 47.59 | 47.69 | 4,898,997 | +0.39(+0.83%) |
Jul 05, 2016 | 46.67 | 47.46 | 46.64 | 47.30 | 4,584,733 | +0.51(+1.09%) |