Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.05 | 37.32 | 36.94 | 37.13 | 11,168,371 | +0.24(+0.65%) |
Sep 29, 2016 | 37.30 | 37.34 | 36.89 | 36.89 | 8,783,042 | -0.56(-1.49%) |
Sep 28, 2016 | 37.30 | 37.53 | 37.21 | 37.45 | 11,884,700 | +0.26(+0.71%) |
Sep 27, 2016 | 37.16 | 37.25 | 36.87 | 37.19 | 7,636,213 | +0.17(+0.46%) |
Sep 26, 2016 | 37.49 | 37.51 | 36.99 | 37.02 | 8,163,136 | -0.49(-1.32%) |
Sep 23, 2016 | 37.80 | 37.81 | 37.41 | 37.51 | 7,540,883 | -0.15(-0.39%) |
Sep 22, 2016 | 37.44 | 37.77 | 37.41 | 37.66 | 7,810,253 | +0.36(+0.98%) |
Sep 21, 2016 | 36.90 | 37.37 | 36.76 | 37.29 | 8,456,673 | +0.31(+0.84%) |
Sep 20, 2016 | 36.88 | 37.12 | 36.82 | 36.98 | 7,045,332 | +0.15(+0.40%) |
Sep 19, 2016 | 36.89 | 37.00 | 36.76 | 36.83 | 6,033,135 | -0.05(-0.13%) |
Sep 16, 2016 | 37.01 | 37.04 | 36.68 | 36.88 | 12,095,501 | -0.26(-0.71%) |
Sep 15, 2016 | 36.95 | 37.22 | 36.76 | 37.14 | 9,873,783 | +0.08(+0.21%) |
Sep 14, 2016 | 37.34 | 37.45 | 36.89 | 37.07 | 11,452,069 | -0.25(-0.68%) |
Sep 13, 2016 | 37.71 | 37.87 | 37.27 | 37.32 | 10,962,122 | -0.30(-0.80%) |
Sep 12, 2016 | 36.95 | 37.70 | 36.95 | 37.62 | 14,786,835 | +0.65(+1.75%) |
Sep 09, 2016 | 38.43 | 38.44 | 36.97 | 36.97 | 18,129,512 | -1.65(-4.28%) |
Sep 08, 2016 | 38.88 | 39.02 | 38.49 | 38.63 | 8,115,025 | -0.19(-0.48%) |
Sep 07, 2016 | 39.05 | 39.16 | 38.68 | 38.81 | 7,311,762 | -0.28(-0.71%) |
Sep 06, 2016 | 38.91 | 39.16 | 38.83 | 39.09 | 8,118,484 | +0.19(+0.48%) |
Sep 02, 2016 | 38.75 | 38.91 | 38.91 | 38.91 | 7,481,186 | +0.33(+0.84%) |
Sep 01, 2016 | 38.34 | 38.59 | 38.24 | 38.58 | 7,761,517 | +0.13(+0.35%) |
Aug 31, 2016 | 38.23 | 38.47 | 38.22 | 38.45 | 8,392,280 | +0.12(+0.32%) |
Aug 30, 2016 | 38.46 | 38.53 | 38.25 | 38.32 | 6,645,136 | -0.13(-0.33%) |
Aug 29, 2016 | 38.30 | 38.47 | 38.23 | 38.45 | 6,217,309 | +0.16(+0.41%) |
Aug 26, 2016 | 38.38 | 38.73 | 38.23 | 38.30 | 8,829,353 | -0.05(-0.14%) |
Aug 25, 2016 | 38.54 | 38.57 | 38.22 | 38.35 | 8,163,521 | -0.14(-0.36%) |
Aug 24, 2016 | 38.56 | 38.61 | 38.28 | 38.49 | 8,912,368 | -0.17(-0.45%) |
Aug 23, 2016 | 38.73 | 38.81 | 38.62 | 38.66 | 5,282,233 | +0.07(+0.18%) |
Aug 22, 2016 | 38.62 | 38.67 | 38.45 | 38.59 | 5,093,451 | +0.01(+0.02%) |
Aug 19, 2016 | 38.63 | 38.73 | 38.35 | 38.59 | 5,629,492 | +0.01(+0.03%) |
Aug 18, 2016 | 38.66 | 38.73 | 38.46 | 38.57 | 7,619,680 | -0.09(-0.23%) |
Aug 17, 2016 | 38.64 | 38.79 | 38.32 | 38.66 | 8,142,445 | +0.12(+0.30%) |
Aug 16, 2016 | 38.44 | 38.68 | 38.40 | 38.55 | 8,383,141 | +0.00(+0.00%) |
Aug 15, 2016 | 38.78 | 38.80 | 38.54 | 38.55 | 7,000,556 | -0.28(-0.72%) |
Aug 12, 2016 | 38.95 | 39.05 | 38.79 | 38.82 | 7,176,527 | +0.00(+0.00%) |
Aug 11, 2016 | 39.01 | 39.10 | 38.81 | 38.82 | 7,462,319 | -0.06(-0.15%) |
Aug 10, 2016 | 38.78 | 39.02 | 38.76 | 38.88 | 5,434,368 | +0.13(+0.33%) |
Aug 09, 2016 | 38.71 | 38.93 | 38.49 | 38.75 | 5,681,740 | +0.08(+0.20%) |
Aug 08, 2016 | 38.58 | 38.77 | 38.22 | 38.68 | 8,504,458 | -0.02(-0.06%) |
Aug 05, 2016 | 38.77 | 38.91 | 38.55 | 38.70 | 8,071,142 | -0.05(-0.14%) |
Aug 04, 2016 | 38.71 | 38.96 | 38.60 | 38.75 | 6,038,548 | +0.15(+0.38%) |
Aug 03, 2016 | 39.13 | 39.15 | 38.43 | 38.61 | 9,734,579 | -0.56(-1.44%) |
Aug 02, 2016 | 39.49 | 39.56 | 39.11 | 39.17 | 6,832,127 | -0.18(-0.46%) |
Aug 01, 2016 | 39.36 | 39.56 | 39.11 | 39.35 | 8,660,693 | -0.03(-0.07%) |
Jul 29, 2016 | 39.09 | 39.58 | 38.87 | 39.38 | 10,568,009 | +0.34(+0.88%) |
Jul 28, 2016 | 38.87 | 39.12 | 38.57 | 39.04 | 9,998,462 | +0.21(+0.54%) |
Jul 27, 2016 | 39.93 | 39.93 | 38.46 | 38.83 | 19,338,562 | -0.69(-1.74%) |
Jul 26, 2016 | 40.02 | 40.09 | 39.33 | 39.52 | 12,649,233 | -0.51(-1.26%) |
Jul 25, 2016 | 40.01 | 40.10 | 39.81 | 40.02 | 6,732,933 | -0.03(-0.09%) |
Jul 22, 2016 | 40.10 | 40.16 | 40.10 | 40.06 | 9,923,810 | +0.08(+0.19%) |
Jul 21, 2016 | 40.11 | 40.14 | 39.70 | 39.98 | 9,148,088 | -0.16(-0.41%) |
Jul 20, 2016 | 40.28 | 40.35 | 40.06 | 40.14 | 7,344,130 | -0.12(-0.30%) |
Jul 19, 2016 | 40.03 | 40.27 | 39.82 | 40.27 | 8,123,122 | +0.03(+0.07%) |
Jul 18, 2016 | 40.32 | 40.38 | 40.03 | 40.24 | 7,855,922 | -0.14(-0.35%) |
Jul 15, 2016 | 40.24 | 40.42 | 40.11 | 40.38 | 9,822,701 | +0.29(+0.71%) |
Jul 14, 2016 | 40.07 | 40.32 | 39.96 | 40.09 | 8,888,173 | -0.09(-0.23%) |
Jul 13, 2016 | 40.08 | 40.33 | 40.07 | 40.19 | 9,731,871 | +0.12(+0.30%) |
Jul 12, 2016 | 40.52 | 40.64 | 40.05 | 40.06 | 13,327,439 | -0.58(-1.43%) |
Jul 11, 2016 | 40.66 | 40.76 | 40.21 | 40.65 | 8,769,746 | +0.02(+0.06%) |
Jul 08, 2016 | 40.40 | 40.66 | 40.31 | 40.62 | 9,178,800 | +0.31(+0.76%) |
Jul 07, 2016 | 40.66 | 40.69 | 40.28 | 40.31 | 9,163,927 | -0.24(-0.60%) |
Jul 06, 2016 | 40.47 | 40.72 | 40.26 | 40.56 | 11,458,230 | +0.06(+0.16%) |
Jul 05, 2016 | 40.21 | 40.81 | 40.14 | 40.49 | 13,589,461 | +0.34(+0.85%) |