Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.33 | 38.83 | 37.85 | 38.12 | 7,258,562 | -0.35(-0.91%) |
Sep 29, 2016 | 40.17 | 40.22 | 37.65 | 38.47 | 19,117,268 | -1.75(-4.35%) |
Sep 28, 2016 | 41.20 | 41.43 | 40.04 | 40.22 | 5,555,585 | -1.09(-2.64%) |
Sep 27, 2016 | 41.04 | 41.43 | 40.82 | 41.31 | 5,546,911 | +0.13(+0.32%) |
Sep 26, 2016 | 41.79 | 41.90 | 41.13 | 41.18 | 6,501,811 | -0.88(-2.09%) |
Sep 23, 2016 | 42.69 | 42.69 | 41.96 | 42.06 | 5,357,598 | -0.53(-1.24%) |
Sep 22, 2016 | 42.42 | 43.72 | 42.29 | 42.59 | 7,751,609 | +0.68(+1.62%) |
Sep 21, 2016 | 41.05 | 42.07 | 40.92 | 41.91 | 4,164,541 | +0.65(+1.58%) |
Sep 20, 2016 | 41.56 | 42.04 | 41.13 | 41.26 | 5,675,819 | -0.23(-0.55%) |
Sep 19, 2016 | 41.97 | 42.06 | 41.25 | 41.49 | 3,394,140 | -0.30(-0.72%) |
Sep 16, 2016 | 41.44 | 41.86 | 40.93 | 41.79 | 8,748,894 | +0.30(+0.72%) |
Sep 15, 2016 | 40.91 | 41.58 | 40.66 | 41.49 | 3,772,754 | +0.65(+1.59%) |
Sep 14, 2016 | 41.29 | 41.55 | 40.55 | 40.84 | 4,465,007 | -0.07(-0.17%) |
Sep 13, 2016 | 41.09 | 41.17 | 40.50 | 40.91 | 5,426,388 | -0.42(-1.02%) |
Sep 12, 2016 | 40.03 | 41.57 | 40.00 | 41.33 | 8,179,971 | +1.44(+3.61%) |
Sep 09, 2016 | 40.39 | 40.39 | 39.75 | 39.89 | 5,738,724 | -0.68(-1.68%) |
Sep 08, 2016 | 40.50 | 40.78 | 39.97 | 40.57 | 4,766,551 | +0.26(+0.65%) |
Sep 07, 2016 | 40.84 | 40.88 | 40.21 | 40.31 | 6,903,312 | -0.09(-0.22%) |
Sep 06, 2016 | 40.00 | 40.93 | 39.90 | 40.40 | 9,142,708 | +0.43(+1.08%) |
Sep 02, 2016 | 42.01 | 39.97 | 39.97 | 39.97 | 17,214,100 | -1.95(-4.65%) |
Sep 01, 2016 | 42.52 | 42.63 | 41.55 | 41.92 | 5,691,722 | -0.44(-1.04%) |
Aug 31, 2016 | 42.56 | 42.63 | 41.87 | 42.36 | 6,203,546 | -0.39(-0.91%) |
Aug 30, 2016 | 43.25 | 44.10 | 42.59 | 42.75 | 4,960,183 | -0.47(-1.09%) |
Aug 29, 2016 | 43.99 | 44.24 | 42.47 | 43.22 | 11,697,267 | +0.19(+0.44%) |
Aug 26, 2016 | 43.11 | 43.98 | 42.63 | 43.03 | 8,349,591 | +0.18(+0.42%) |
Aug 25, 2016 | 44.65 | 45.11 | 42.33 | 42.85 | 17,727,166 | -0.30(-0.70%) |
Aug 24, 2016 | 45.50 | 45.99 | 42.78 | 43.15 | 17,931,676 | -2.47(-5.41%) |
Aug 23, 2016 | 47.45 | 47.59 | 45.53 | 45.62 | 13,104,983 | -2.28(-4.76%) |
Aug 22, 2016 | 48.54 | 49.09 | 47.57 | 47.90 | 7,281,576 | -0.76(-1.56%) |
Aug 19, 2016 | 48.99 | 49.20 | 48.10 | 48.66 | 5,148,807 | -0.66(-1.34%) |
Aug 18, 2016 | 49.00 | 49.42 | 48.86 | 49.32 | 2,984,030 | +0.42(+0.86%) |
Aug 17, 2016 | 48.76 | 49.16 | 48.32 | 48.90 | 2,591,780 | +0.37(+0.76%) |
Aug 16, 2016 | 48.71 | 49.02 | 48.49 | 48.53 | 2,225,231 | -0.22(-0.45%) |
Aug 15, 2016 | 48.72 | 48.90 | 48.50 | 48.75 | 3,320,814 | +0.29(+0.60%) |
Aug 12, 2016 | 48.40 | 48.52 | 47.73 | 48.46 | 3,623,229 | -0.25(-0.51%) |
Aug 11, 2016 | 49.09 | 49.40 | 48.56 | 48.71 | 3,496,756 | -0.08(-0.16%) |
Aug 10, 2016 | 49.30 | 49.91 | 48.01 | 48.79 | 7,499,878 | -1.13(-2.26%) |
Aug 09, 2016 | 48.60 | 50.40 | 48.60 | 49.92 | 7,812,486 | +1.39(+2.86%) |
Aug 08, 2016 | 48.42 | 49.32 | 48.24 | 48.53 | 6,708,711 | +0.07(+0.14%) |
Aug 05, 2016 | 48.98 | 49.11 | 48.30 | 48.46 | 4,747,340 | -0.09(-0.19%) |
Aug 04, 2016 | 48.31 | 49.19 | 48.25 | 48.55 | 11,708,640 | +0.14(+0.29%) |
Aug 03, 2016 | 46.33 | 48.54 | 46.30 | 48.41 | 7,782,505 | +1.88(+4.04%) |
Aug 02, 2016 | 46.40 | 46.74 | 45.68 | 46.53 | 4,814,256 | -0.21(-0.45%) |
Aug 01, 2016 | 46.79 | 47.12 | 46.36 | 46.74 | 3,122,660 | -0.05(-0.11%) |
Jul 29, 2016 | 46.70 | 46.94 | 46.11 | 46.79 | 2,658,918 | +0.07(+0.15%) |
Jul 28, 2016 | 46.82 | 46.92 | 45.82 | 46.72 | 3,866,723 | -0.21(-0.45%) |
Jul 27, 2016 | 46.53 | 47.01 | 46.38 | 46.93 | 2,952,149 | +0.45(+0.97%) |
Jul 26, 2016 | 47.13 | 48.34 | 46.42 | 46.48 | 3,797,008 | -0.80(-1.69%) |
Jul 25, 2016 | 46.58 | 47.34 | 46.51 | 47.28 | 2,763,552 | +0.69(+1.48%) |
Jul 22, 2016 | 47.04 | 47.06 | 46.09 | 46.59 | 2,236,395 | -0.27(-0.58%) |
Jul 21, 2016 | 47.02 | 47.69 | 45.97 | 46.86 | 4,706,277 | -0.34(-0.72%) |
Jul 20, 2016 | 45.07 | 47.21 | 44.99 | 47.20 | 5,311,777 | +2.27(+5.05%) |
Jul 19, 2016 | 45.32 | 45.72 | 44.74 | 44.93 | 3,856,154 | -0.60(-1.32%) |
Jul 18, 2016 | 45.56 | 45.92 | 45.41 | 45.53 | 3,529,839 | +0.08(+0.18%) |
Jul 15, 2016 | 45.83 | 45.90 | 45.15 | 45.45 | 2,696,040 | +0.07(+0.15%) |
Jul 14, 2016 | 45.85 | 45.97 | 45.28 | 45.38 | 2,502,777 | +0.08(+0.18%) |
Jul 13, 2016 | 45.94 | 46.78 | 45.28 | 45.30 | 3,604,347 | +0.14(+0.31%) |
Jul 12, 2016 | 44.78 | 45.39 | 44.74 | 45.16 | 2,632,546 | +0.61(+1.37%) |
Jul 11, 2016 | 44.72 | 44.88 | 44.31 | 44.55 | 3,109,913 | +0.01(+0.02%) |
Jul 08, 2016 | 44.18 | 44.79 | 43.70 | 44.54 | 2,490,633 | +0.84(+1.92%) |
Jul 07, 2016 | 43.76 | 43.92 | 43.14 | 43.70 | 2,110,943 | +1.03(+2.41%) |
Jul 05, 2016 | 43.30 | 43.31 | 42.33 | 42.67 | 4,035,186 | -0.81(-1.86%) |