Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.67 | 40.70 | 39.62 | 40.62 | 1,192,074 | +1.23(+3.12%) |
Sep 29, 2016 | 39.39 | 40.31 | 39.33 | 39.39 | 776,898 | +0.09(+0.23%) |
Sep 28, 2016 | 38.68 | 39.34 | 38.54 | 39.30 | 964,470 | +0.76(+1.97%) |
Sep 27, 2016 | 38.87 | 39.08 | 38.50 | 38.54 | 834,692 | -0.58(-1.49%) |
Sep 26, 2016 | 39.29 | 39.36 | 39.08 | 39.13 | 628,544 | -0.26(-0.65%) |
Sep 23, 2016 | 39.64 | 39.92 | 39.36 | 39.38 | 439,584 | -0.53(-1.32%) |
Sep 22, 2016 | 39.75 | 40.03 | 39.55 | 39.91 | 585,743 | +0.54(+1.36%) |
Sep 21, 2016 | 39.04 | 39.44 | 39.01 | 39.38 | 488,201 | +0.67(+1.72%) |
Sep 20, 2016 | 38.96 | 39.07 | 38.71 | 38.71 | 561,646 | -0.06(-0.15%) |
Sep 19, 2016 | 38.77 | 39.01 | 38.47 | 38.77 | 520,387 | +0.28(+0.73%) |
Sep 16, 2016 | 38.63 | 38.85 | 38.41 | 38.49 | 1,410,649 | -0.31(-0.81%) |
Sep 15, 2016 | 38.33 | 38.87 | 38.26 | 38.80 | 516,473 | +0.54(+1.40%) |
Sep 14, 2016 | 38.40 | 38.46 | 38.07 | 38.26 | 671,215 | -0.06(-0.15%) |
Sep 13, 2016 | 38.62 | 38.75 | 38.22 | 38.32 | 709,084 | -0.78(-2.00%) |
Sep 12, 2016 | 38.19 | 39.18 | 38.19 | 39.10 | 591,668 | +0.49(+1.28%) |
Sep 09, 2016 | 39.34 | 39.53 | 38.60 | 38.61 | 683,745 | -1.00(-2.54%) |
Sep 08, 2016 | 39.47 | 39.66 | 39.09 | 39.62 | 815,177 | +0.02(+0.06%) |
Sep 07, 2016 | 39.38 | 39.74 | 39.09 | 39.59 | 732,079 | +0.11(+0.27%) |
Sep 06, 2016 | 39.29 | 39.61 | 39.14 | 39.48 | 712,240 | +0.29(+0.74%) |
Sep 02, 2016 | 39.38 | 39.20 | 39.20 | 39.20 | 635,258 | +0.12(+0.32%) |
Sep 01, 2016 | 40.19 | 40.22 | 38.88 | 39.07 | 886,560 | -0.91(-2.27%) |
Aug 31, 2016 | 40.16 | 40.50 | 39.62 | 39.98 | 1,057,469 | -0.24(-0.59%) |
Aug 30, 2016 | 39.99 | 40.46 | 39.85 | 40.22 | 1,226,897 | +0.22(+0.56%) |
Aug 29, 2016 | 39.59 | 40.18 | 39.41 | 39.99 | 564,563 | +0.54(+1.38%) |
Aug 26, 2016 | 40.01 | 40.22 | 39.34 | 39.45 | 672,710 | -0.56(-1.40%) |
Aug 25, 2016 | 40.30 | 40.46 | 39.78 | 40.01 | 723,704 | -0.47(-1.16%) |
Aug 24, 2016 | 40.73 | 40.82 | 40.37 | 40.48 | 612,083 | -0.30(-0.75%) |
Aug 23, 2016 | 41.00 | 41.13 | 40.61 | 40.78 | 600,298 | +0.02(+0.06%) |
Aug 22, 2016 | 40.67 | 41.11 | 40.30 | 40.76 | 1,044,868 | -0.30(-0.72%) |
Aug 19, 2016 | 38.91 | 41.26 | 38.56 | 41.06 | 2,906,437 | +2.63(+6.84%) |
Aug 18, 2016 | 38.71 | 38.96 | 38.38 | 38.43 | 1,020,990 | -0.26(-0.68%) |
Aug 17, 2016 | 39.15 | 39.26 | 38.66 | 38.69 | 757,452 | -0.51(-1.30%) |
Aug 16, 2016 | 39.43 | 39.43 | 39.06 | 39.20 | 556,475 | -0.21(-0.52%) |
Aug 15, 2016 | 39.05 | 39.43 | 38.99 | 39.41 | 630,978 | +0.58(+1.48%) |
Aug 12, 2016 | 39.53 | 39.73 | 38.76 | 38.83 | 1,026,206 | -0.70(-1.77%) |
Aug 11, 2016 | 39.43 | 39.74 | 39.31 | 39.53 | 823,984 | +0.20(+0.50%) |
Aug 10, 2016 | 40.21 | 40.38 | 39.23 | 39.34 | 778,902 | -0.70(-1.74%) |
Aug 09, 2016 | 40.34 | 40.71 | 39.57 | 40.03 | 1,487,929 | -0.33(-0.81%) |
Aug 08, 2016 | 39.96 | 40.38 | 39.70 | 40.36 | 1,150,375 | +0.59(+1.49%) |
Aug 05, 2016 | 38.50 | 39.89 | 38.50 | 39.77 | 994,140 | +1.28(+3.33%) |
Aug 04, 2016 | 40.07 | 40.83 | 38.40 | 38.49 | 2,001,558 | -1.57(-3.92%) |
Aug 03, 2016 | 39.43 | 40.35 | 39.27 | 40.06 | 1,286,886 | +0.58(+1.48%) |
Aug 02, 2016 | 39.71 | 39.82 | 39.24 | 39.47 | 797,137 | -0.26(-0.66%) |
Aug 01, 2016 | 39.47 | 40.11 | 39.14 | 39.74 | 1,096,825 | +0.18(+0.46%) |
Jul 29, 2016 | 39.15 | 39.84 | 39.14 | 39.56 | 632,371 | +0.16(+0.42%) |
Jul 28, 2016 | 39.73 | 39.92 | 39.35 | 39.39 | 499,745 | -0.41(-1.03%) |
Jul 27, 2016 | 39.93 | 40.22 | 39.71 | 39.80 | 760,781 | +0.04(+0.10%) |
Jul 26, 2016 | 39.09 | 40.06 | 39.09 | 39.76 | 1,155,197 | +0.94(+2.43%) |
Jul 25, 2016 | 39.17 | 39.17 | 38.06 | 38.82 | 1,572,605 | -1.06(-2.66%) |
Jul 22, 2016 | 40.19 | 40.39 | 39.38 | 39.88 | 925,766 | -0.62(-1.54%) |
Jul 21, 2016 | 40.56 | 41.24 | 40.42 | 40.50 | 1,058,443 | +0.36(+0.90%) |
Jul 20, 2016 | 40.30 | 40.53 | 40.07 | 40.14 | 578,259 | -0.10(-0.25%) |
Jul 19, 2016 | 40.68 | 40.68 | 39.93 | 40.24 | 505,202 | -0.76(-1.84%) |
Jul 18, 2016 | 40.21 | 41.07 | 40.16 | 40.99 | 665,787 | +0.48(+1.20%) |
Jul 15, 2016 | 40.52 | 40.76 | 40.21 | 40.51 | 679,149 | +0.07(+0.18%) |
Jul 14, 2016 | 40.65 | 40.92 | 40.38 | 40.44 | 828,638 | +0.39(+0.98%) |
Jul 13, 2016 | 40.48 | 40.52 | 39.72 | 40.04 | 1,084,175 | -0.06(-0.14%) |
Jul 12, 2016 | 39.81 | 40.23 | 39.47 | 40.10 | 587,065 | +0.80(+2.05%) |
Jul 11, 2016 | 39.66 | 39.71 | 39.11 | 39.29 | 398,123 | +0.12(+0.29%) |
Jul 08, 2016 | 38.79 | 38.35 | 38.35 | 39.18 | 713,556 | +0.83(+2.16%) |
Jul 07, 2016 | 38.60 | 38.87 | 38.09 | 38.35 | 755,118 | -0.03(-0.09%) |
Jul 06, 2016 | 37.73 | 38.38 | 37.57 | 38.38 | 1,209,948 | +0.42(+1.10%) |
Jul 05, 2016 | 38.35 | 38.57 | 37.35 | 37.96 | 1,059,058 | -0.79(-2.03%) |