Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.02 | 38.52 | 37.72 | 38.39 | 2,198,136 | +0.73(+1.93%) |
Sep 29, 2016 | 37.75 | 38.52 | 37.34 | 37.66 | 1,481,831 | -0.28(-0.74%) |
Sep 28, 2016 | 37.04 | 37.98 | 36.95 | 37.94 | 1,349,587 | +1.02(+2.76%) |
Sep 27, 2016 | 36.73 | 37.11 | 36.28 | 36.92 | 1,496,670 | +0.09(+0.24%) |
Sep 26, 2016 | 37.44 | 37.44 | 36.65 | 36.83 | 1,937,520 | -0.74(-1.96%) |
Sep 23, 2016 | 37.71 | 38.16 | 37.47 | 37.57 | 1,606,406 | -0.33(-0.87%) |
Sep 22, 2016 | 37.82 | 38.07 | 37.73 | 37.90 | 1,538,546 | +0.45(+1.20%) |
Sep 21, 2016 | 37.73 | 37.92 | 36.93 | 37.45 | 2,603,433 | -0.18(-0.48%) |
Sep 20, 2016 | 38.72 | 38.74 | 37.60 | 37.63 | 1,864,009 | -0.91(-2.36%) |
Sep 19, 2016 | 39.21 | 39.49 | 38.44 | 38.53 | 1,654,036 | -0.39(-1.00%) |
Sep 16, 2016 | 39.73 | 39.89 | 38.89 | 38.92 | 1,973,786 | -1.22(-3.03%) |
Sep 15, 2016 | 39.80 | 40.29 | 39.44 | 40.14 | 1,478,567 | +0.26(+0.65%) |
Sep 14, 2016 | 39.35 | 40.05 | 39.11 | 39.88 | 1,981,056 | +0.39(+0.98%) |
Sep 13, 2016 | 39.49 | 40.06 | 39.39 | 39.49 | 1,883,181 | -0.53(-1.32%) |
Sep 12, 2016 | 38.73 | 40.13 | 38.47 | 40.02 | 1,731,398 | +0.81(+2.06%) |
Sep 09, 2016 | 40.19 | 40.43 | 39.21 | 39.21 | 1,955,410 | -1.35(-3.32%) |
Sep 08, 2016 | 40.17 | 40.79 | 39.98 | 40.56 | 2,130,224 | +0.35(+0.87%) |
Sep 07, 2016 | 39.94 | 40.49 | 39.49 | 40.21 | 1,888,131 | +0.25(+0.62%) |
Sep 06, 2016 | 40.50 | 40.61 | 39.74 | 39.96 | 1,329,900 | -0.50(-1.23%) |
Sep 02, 2016 | 40.25 | 40.46 | 40.46 | 40.46 | 1,837,908 | +0.43(+1.07%) |
Sep 01, 2016 | 39.94 | 40.40 | 39.47 | 40.03 | 2,796,314 | +0.17(+0.43%) |
Aug 31, 2016 | 39.63 | 39.89 | 38.98 | 39.86 | 1,576,332 | +0.17(+0.43%) |
Aug 30, 2016 | 39.45 | 39.90 | 39.39 | 39.69 | 1,264,608 | +0.36(+0.91%) |
Aug 29, 2016 | 38.88 | 39.41 | 38.71 | 39.33 | 1,250,756 | +0.44(+1.13%) |
Aug 26, 2016 | 39.05 | 39.79 | 38.70 | 38.89 | 1,171,483 | -0.06(-0.15%) |
Aug 25, 2016 | 38.77 | 39.05 | 38.72 | 38.95 | 1,534,656 | +0.05(+0.13%) |
Aug 24, 2016 | 39.33 | 39.77 | 38.86 | 38.90 | 1,974,350 | -0.49(-1.24%) |
Aug 23, 2016 | 39.57 | 39.89 | 39.24 | 39.39 | 2,595,390 | +0.76(+1.96%) |
Aug 22, 2016 | 38.75 | 38.87 | 38.34 | 38.63 | 1,651,535 | -0.41(-1.05%) |
Aug 19, 2016 | 38.68 | 39.16 | 38.41 | 39.04 | 1,320,108 | +0.16(+0.41%) |
Aug 18, 2016 | 39.18 | 39.53 | 38.63 | 38.88 | 2,577,209 | -0.36(-0.91%) |
Aug 17, 2016 | 38.44 | 39.31 | 38.26 | 39.24 | 1,597,606 | +0.80(+2.08%) |
Aug 16, 2016 | 38.26 | 38.63 | 38.23 | 38.44 | 1,469,778 | +0.14(+0.36%) |
Aug 15, 2016 | 38.05 | 38.59 | 38.05 | 38.31 | 1,301,880 | +0.37(+0.97%) |
Aug 12, 2016 | 38.03 | 38.22 | 37.72 | 37.94 | 1,172,524 | -0.11(-0.29%) |
Aug 11, 2016 | 38.24 | 38.44 | 38.05 | 38.05 | 1,872,418 | -0.01(-0.03%) |
Aug 10, 2016 | 37.55 | 38.35 | 37.11 | 38.06 | 1,935,591 | -0.06(-0.16%) |
Aug 09, 2016 | 37.69 | 38.44 | 36.73 | 38.12 | 2,127,591 | +0.46(+1.22%) |
Aug 08, 2016 | 36.79 | 37.66 | 36.71 | 37.66 | 2,353,266 | +1.04(+2.83%) |
Aug 05, 2016 | 36.12 | 36.74 | 36.06 | 36.62 | 1,638,510 | +0.88(+2.46%) |
Aug 04, 2016 | 35.99 | 36.33 | 35.39 | 35.74 | 1,648,452 | -0.41(-1.13%) |
Aug 03, 2016 | 35.30 | 36.26 | 35.18 | 36.15 | 1,542,226 | +0.82(+2.31%) |
Aug 02, 2016 | 36.40 | 36.64 | 35.21 | 35.33 | 1,505,916 | -1.06(-2.90%) |
Aug 01, 2016 | 36.49 | 36.77 | 36.04 | 36.39 | 1,464,361 | -0.02(-0.05%) |
Jul 29, 2016 | 36.31 | 36.58 | 36.04 | 36.41 | 1,247,573 | +0.10(+0.27%) |
Jul 28, 2016 | 36.36 | 36.42 | 35.83 | 36.31 | 1,151,331 | -0.24(-0.65%) |
Jul 27, 2016 | 36.37 | 36.67 | 36.10 | 36.55 | 1,319,134 | +0.30(+0.83%) |
Jul 26, 2016 | 36.07 | 36.70 | 35.96 | 36.25 | 1,374,411 | -0.06(-0.16%) |
Jul 25, 2016 | 35.60 | 36.35 | 35.33 | 36.31 | 3,076,152 | +0.67(+1.87%) |
Jul 22, 2016 | 37.43 | 37.43 | 35.57 | 35.64 | 4,422,360 | -1.80(-4.79%) |
Jul 21, 2016 | 37.68 | 38.08 | 37.25 | 37.44 | 2,015,338 | -0.12(-0.32%) |
Jul 20, 2016 | 37.59 | 37.89 | 37.19 | 37.56 | 2,722,453 | +0.07(+0.19%) |
Jul 19, 2016 | 37.51 | 37.90 | 37.34 | 37.49 | 1,356,294 | -0.21(-0.56%) |
Jul 18, 2016 | 36.93 | 37.74 | 36.67 | 37.70 | 1,250,620 | +0.88(+2.38%) |
Jul 15, 2016 | 36.97 | 37.17 | 36.57 | 36.82 | 1,592,731 | +0.04(+0.11%) |
Jul 14, 2016 | 36.60 | 36.94 | 36.31 | 36.78 | 1,373,416 | +0.77(+2.13%) |
Jul 13, 2016 | 36.28 | 36.42 | 35.49 | 36.01 | 1,169,282 | -0.17(-0.47%) |
Jul 12, 2016 | 35.65 | 36.29 | 35.48 | 36.18 | 2,132,767 | +1.27(+3.63%) |
Jul 11, 2016 | 34.89 | 35.35 | 34.73 | 34.91 | 1,920,116 | +0.51(+1.48%) |
Jul 08, 2016 | 33.52 | 34.55 | 32.94 | 34.41 | 1,957,636 | +1.47(+4.45%) |
Jul 07, 2016 | 32.89 | 33.46 | 32.58 | 32.94 | 1,860,045 | +0.29(+0.89%) |
Jul 06, 2016 | 32.11 | 32.82 | 31.57 | 32.65 | 1,907,650 | +0.22(+0.68%) |
Jul 05, 2016 | 33.31 | 33.33 | 32.06 | 32.43 | 1,976,664 | -1.35(-3.99%) |