Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.28 | 38.29 | 37.05 | 38.09 | 11,559,253 | +0.93(+2.49%) |
Sep 29, 2016 | 39.44 | 39.60 | 36.78 | 37.17 | 19,310,768 | -2.44(-6.17%) |
Sep 28, 2016 | 39.71 | 39.98 | 38.86 | 39.61 | 9,306,474 | +0.06(+0.16%) |
Sep 27, 2016 | 38.90 | 39.73 | 38.56 | 39.55 | 8,280,807 | +0.52(+1.34%) |
Sep 26, 2016 | 40.01 | 40.14 | 38.96 | 39.02 | 6,715,781 | -0.99(-2.48%) |
Sep 23, 2016 | 39.81 | 40.27 | 39.47 | 40.01 | 7,501,771 | +0.05(+0.13%) |
Sep 22, 2016 | 40.32 | 40.57 | 39.92 | 39.96 | 6,597,149 | -0.06(-0.14%) |
Sep 21, 2016 | 40.16 | 40.34 | 39.54 | 40.02 | 8,394,138 | +0.17(+0.41%) |
Sep 20, 2016 | 41.15 | 41.16 | 39.84 | 39.86 | 8,627,390 | -1.21(-2.96%) |
Sep 19, 2016 | 40.87 | 41.75 | 40.60 | 41.07 | 8,314,877 | +0.29(+0.72%) |
Sep 16, 2016 | 40.27 | 41.10 | 40.27 | 40.78 | 10,179,275 | +0.39(+0.96%) |
Sep 15, 2016 | 39.29 | 40.86 | 39.21 | 40.39 | 9,344,388 | +1.16(+2.97%) |
Sep 14, 2016 | 39.87 | 40.22 | 39.17 | 39.22 | 7,536,288 | -0.56(-1.41%) |
Sep 13, 2016 | 39.91 | 40.10 | 39.57 | 39.78 | 6,524,369 | -0.38(-0.95%) |
Sep 12, 2016 | 39.32 | 40.39 | 38.99 | 40.16 | 8,057,418 | +0.69(+1.75%) |
Sep 09, 2016 | 40.22 | 40.27 | 39.43 | 39.47 | 8,032,721 | -0.88(-2.19%) |
Sep 08, 2016 | 40.25 | 40.70 | 39.91 | 40.36 | 6,214,805 | +0.04(+0.11%) |
Sep 07, 2016 | 39.65 | 40.39 | 39.56 | 40.32 | 6,418,795 | +0.59(+1.48%) |
Sep 06, 2016 | 39.63 | 39.98 | 39.36 | 39.73 | 4,944,552 | +0.32(+0.80%) |
Sep 02, 2016 | 39.37 | 39.41 | 39.41 | 39.41 | 6,779,522 | +0.39(+0.99%) |
Sep 01, 2016 | 39.80 | 39.82 | 38.72 | 39.02 | 7,347,991 | -0.76(-1.92%) |
Aug 31, 2016 | 39.99 | 40.25 | 39.58 | 39.78 | 6,965,042 | -0.32(-0.81%) |
Aug 30, 2016 | 39.98 | 40.17 | 39.62 | 40.11 | 5,630,255 | +0.12(+0.31%) |
Aug 29, 2016 | 39.76 | 40.21 | 39.71 | 39.98 | 4,951,962 | +0.25(+0.63%) |
Aug 26, 2016 | 39.58 | 39.96 | 39.30 | 39.73 | 5,654,980 | +0.19(+0.47%) |
Aug 25, 2016 | 39.92 | 40.12 | 39.22 | 39.55 | 8,227,491 | -0.49(-1.22%) |
Aug 24, 2016 | 39.76 | 40.21 | 39.51 | 40.04 | 7,913,704 | +0.35(+0.89%) |
Aug 23, 2016 | 39.19 | 39.78 | 39.00 | 39.68 | 6,057,717 | +0.56(+1.43%) |
Aug 22, 2016 | 39.22 | 39.22 | 38.71 | 39.12 | 7,214,837 | -0.28(-0.71%) |
Aug 19, 2016 | 39.29 | 39.67 | 39.06 | 39.40 | 5,532,564 | -0.17(-0.44%) |
Aug 18, 2016 | 39.61 | 39.67 | 39.18 | 39.58 | 7,090,468 | -0.08(-0.20%) |
Aug 17, 2016 | 39.12 | 39.74 | 39.07 | 39.65 | 8,073,836 | +0.48(+1.23%) |
Aug 16, 2016 | 39.15 | 39.42 | 38.96 | 39.17 | 6,008,005 | -0.01(-0.04%) |
Aug 15, 2016 | 39.09 | 39.32 | 38.72 | 39.19 | 6,876,500 | +0.14(+0.35%) |
Aug 12, 2016 | 39.10 | 39.19 | 38.65 | 39.05 | 6,743,599 | -0.01(-0.04%) |
Aug 11, 2016 | 38.10 | 39.41 | 38.06 | 39.06 | 10,868,356 | +1.03(+2.70%) |
Aug 10, 2016 | 37.80 | 38.82 | 37.76 | 38.04 | 9,904,672 | +0.31(+0.82%) |
Aug 09, 2016 | 38.47 | 38.59 | 37.44 | 37.73 | 9,535,201 | -0.79(-2.05%) |
Aug 08, 2016 | 38.38 | 38.82 | 38.32 | 38.52 | 9,319,314 | +0.49(+1.29%) |
Aug 05, 2016 | 37.86 | 38.50 | 37.70 | 38.03 | 11,269,335 | +0.12(+0.32%) |
Aug 04, 2016 | 38.53 | 38.85 | 37.74 | 37.91 | 12,436,857 | -0.98(-2.52%) |
Aug 03, 2016 | 37.08 | 39.02 | 36.96 | 38.89 | 15,984,391 | +1.68(+4.51%) |
Aug 02, 2016 | 37.06 | 37.56 | 36.78 | 37.21 | 9,794,338 | +0.51(+1.39%) |
Aug 01, 2016 | 37.05 | 37.41 | 36.53 | 36.70 | 9,703,488 | -0.46(-1.24%) |
Jul 29, 2016 | 36.73 | 37.20 | 36.37 | 37.16 | 7,197,924 | +0.29(+0.79%) |
Jul 28, 2016 | 37.24 | 37.38 | 36.00 | 36.87 | 8,171,433 | -0.24(-0.65%) |
Jul 27, 2016 | 37.46 | 38.15 | 36.71 | 37.11 | 12,871,692 | -0.33(-0.87%) |
Jul 26, 2016 | 35.95 | 37.52 | 35.50 | 37.44 | 17,964,116 | +1.69(+4.73%) |
Jul 25, 2016 | 35.44 | 35.75 | 35.01 | 35.75 | 10,774,773 | +0.29(+0.82%) |
Jul 22, 2016 | 35.58 | 35.74 | 35.06 | 35.46 | 8,653,944 | -0.14(-0.38%) |
Jul 21, 2016 | 36.18 | 36.24 | 35.54 | 35.59 | 6,408,533 | -0.50(-1.40%) |
Jul 20, 2016 | 36.29 | 36.36 | 35.90 | 36.09 | 6,343,306 | -0.05(-0.14%) |
Jul 19, 2016 | 35.93 | 36.29 | 35.73 | 36.14 | 6,865,852 | +0.30(+0.83%) |
Jul 18, 2016 | 35.43 | 36.18 | 35.11 | 35.85 | 7,144,209 | +0.35(+0.98%) |
Jul 15, 2016 | 35.99 | 36.14 | 35.41 | 35.50 | 8,061,039 | -0.33(-0.91%) |
Jul 14, 2016 | 35.51 | 35.87 | 35.13 | 35.82 | 8,403,387 | +0.61(+1.74%) |
Jul 13, 2016 | 35.04 | 35.32 | 34.28 | 35.21 | 11,473,982 | +0.21(+0.59%) |
Jul 12, 2016 | 34.82 | 35.06 | 34.52 | 35.01 | 11,075,037 | +0.54(+1.57%) |
Jul 11, 2016 | 34.21 | 34.57 | 33.91 | 34.47 | 8,691,419 | +0.54(+1.59%) |
Jul 08, 2016 | 33.85 | 34.42 | 33.58 | 33.93 | 13,468,665 | +0.35(+1.04%) |
Jul 07, 2016 | 34.79 | 35.61 | 33.53 | 33.58 | 14,690,232 | -1.01(-2.92%) |
Jul 06, 2016 | 35.23 | 35.36 | 33.68 | 34.59 | 15,610,551 | -0.84(-2.37%) |
Jul 05, 2016 | 36.55 | 36.59 | 35.06 | 35.43 | 11,165,985 | -1.13(-3.09%) |