Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.39 | 38.97 | 38.16 | 38.83 | 1,861,508 | +0.69(+1.81%) |
Sep 29, 2016 | 38.55 | 38.71 | 37.74 | 38.14 | 1,464,729 | -0.59(-1.51%) |
Sep 28, 2016 | 38.87 | 38.91 | 38.42 | 38.73 | 1,245,417 | -0.03(-0.09%) |
Sep 27, 2016 | 37.88 | 39.08 | 37.81 | 38.76 | 3,219,505 | +0.79(+2.08%) |
Sep 26, 2016 | 38.26 | 38.41 | 37.82 | 37.97 | 1,547,868 | -0.48(-1.25%) |
Sep 23, 2016 | 39.30 | 39.30 | 38.31 | 38.45 | 2,635,904 | -0.33(-0.85%) |
Sep 22, 2016 | 38.60 | 38.82 | 38.54 | 38.78 | 1,315,963 | +0.25(+0.65%) |
Sep 21, 2016 | 38.27 | 38.57 | 38.09 | 38.53 | 1,509,323 | +0.29(+0.76%) |
Sep 20, 2016 | 38.22 | 38.37 | 37.47 | 38.24 | 1,698,877 | +0.33(+0.87%) |
Sep 19, 2016 | 37.73 | 38.28 | 37.73 | 37.91 | 2,846,608 | +0.32(+0.85%) |
Sep 16, 2016 | 37.84 | 37.95 | 36.84 | 37.59 | 7,160,699 | -0.16(-0.42%) |
Sep 15, 2016 | 37.21 | 37.94 | 37.21 | 37.75 | 1,912,523 | +0.42(+1.13%) |
Sep 14, 2016 | 37.37 | 37.70 | 37.18 | 37.33 | 1,970,787 | -0.08(-0.21%) |
Sep 13, 2016 | 37.36 | 37.72 | 37.17 | 37.41 | 2,116,255 | -0.29(-0.77%) |
Sep 12, 2016 | 37.09 | 37.80 | 36.98 | 37.70 | 2,006,418 | +0.54(+1.45%) |
Sep 09, 2016 | 38.27 | 38.38 | 37.16 | 37.16 | 2,356,534 | -1.34(-3.48%) |
Sep 08, 2016 | 38.58 | 38.70 | 38.38 | 38.50 | 1,669,300 | -0.17(-0.44%) |
Sep 07, 2016 | 38.41 | 38.73 | 38.31 | 38.67 | 1,684,427 | +0.17(+0.44%) |
Sep 06, 2016 | 38.65 | 38.73 | 38.07 | 38.50 | 1,664,761 | -0.01(-0.03%) |
Sep 02, 2016 | 38.66 | 38.51 | 38.51 | 38.51 | 1,293,800 | +0.05(+0.13%) |
Sep 01, 2016 | 38.39 | 38.58 | 38.12 | 38.46 | 1,699,124 | +0.04(+0.10%) |
Aug 31, 2016 | 38.44 | 38.58 | 38.25 | 38.42 | 2,209,546 | -0.04(-0.10%) |
Aug 30, 2016 | 38.65 | 38.76 | 38.38 | 38.46 | 1,987,470 | -0.27(-0.70%) |
Aug 29, 2016 | 38.94 | 39.16 | 38.69 | 38.73 | 1,884,926 | -0.07(-0.18%) |
Aug 26, 2016 | 38.42 | 39.14 | 38.27 | 38.80 | 3,220,019 | +0.37(+0.96%) |
Aug 25, 2016 | 38.36 | 38.76 | 38.30 | 38.43 | 2,787,586 | +0.09(+0.23%) |
Aug 24, 2016 | 38.85 | 39.00 | 38.22 | 38.34 | 2,128,093 | -0.45(-1.16%) |
Aug 23, 2016 | 38.56 | 38.95 | 38.56 | 38.79 | 2,168,385 | +0.34(+0.88%) |
Aug 22, 2016 | 38.26 | 38.52 | 38.06 | 38.45 | 1,562,977 | +0.11(+0.29%) |
Aug 19, 2016 | 38.34 | 38.46 | 38.17 | 38.34 | 2,349,173 | -0.04(-0.10%) |
Aug 18, 2016 | 38.03 | 38.45 | 37.95 | 38.38 | 1,456,152 | +0.30(+0.79%) |
Aug 17, 2016 | 38.45 | 38.64 | 37.94 | 38.08 | 1,988,357 | -0.43(-1.12%) |
Aug 16, 2016 | 38.94 | 38.99 | 38.49 | 38.51 | 1,179,882 | -0.49(-1.26%) |
Aug 15, 2016 | 38.82 | 39.01 | 38.60 | 39.00 | 1,977,675 | +0.32(+0.83%) |
Aug 12, 2016 | 38.85 | 38.94 | 38.43 | 38.68 | 1,448,530 | -0.17(-0.44%) |
Aug 11, 2016 | 38.70 | 38.89 | 38.41 | 38.85 | 2,557,952 | +0.30(+0.78%) |
Aug 10, 2016 | 38.65 | 38.80 | 38.34 | 38.55 | 921,366 | -0.14(-0.36%) |
Aug 09, 2016 | 38.36 | 38.85 | 38.29 | 38.69 | 1,671,455 | +0.28(+0.73%) |
Aug 08, 2016 | 39.03 | 39.05 | 38.29 | 38.41 | 2,433,362 | -0.56(-1.44%) |
Aug 05, 2016 | 38.93 | 38.99 | 38.77 | 38.97 | 1,498,280 | +0.29(+0.75%) |
Aug 04, 2016 | 39.08 | 39.15 | 38.01 | 38.68 | 2,065,500 | -0.32(-0.82%) |
Aug 03, 2016 | 38.99 | 39.15 | 38.88 | 39.00 | 3,586,335 | -0.03(-0.08%) |
Aug 02, 2016 | 38.97 | 39.35 | 38.88 | 39.03 | 4,834,564 | +0.05(+0.13%) |
Aug 01, 2016 | 38.59 | 39.20 | 38.59 | 38.98 | 5,388,485 | +0.49(+1.27%) |
Jul 29, 2016 | 38.28 | 38.60 | 37.59 | 38.49 | 2,553,587 | +0.22(+0.57%) |
Jul 28, 2016 | 37.85 | 38.71 | 37.62 | 38.27 | 4,563,350 | +1.07(+2.88%) |
Jul 27, 2016 | 36.83 | 37.29 | 36.55 | 37.20 | 3,534,350 | +0.37(+1.00%) |
Jul 26, 2016 | 36.63 | 36.91 | 36.42 | 36.83 | 1,891,334 | +0.26(+0.71%) |
Jul 25, 2016 | 36.56 | 36.72 | 36.43 | 36.57 | 2,056,391 | +0.05(+0.14%) |
Jul 22, 2016 | 36.40 | 36.57 | 36.20 | 36.52 | 2,252,852 | +0.07(+0.19%) |
Jul 21, 2016 | 36.84 | 37.04 | 36.09 | 36.45 | 4,810,880 | -0.37(-1.00%) |
Jul 20, 2016 | 36.57 | 36.91 | 36.39 | 36.82 | 2,031,397 | +0.32(+0.88%) |
Jul 19, 2016 | 36.32 | 36.52 | 36.12 | 36.50 | 1,534,289 | +0.06(+0.16%) |
Jul 18, 2016 | 36.42 | 36.65 | 36.26 | 36.44 | 1,454,850 | +0.09(+0.25%) |
Jul 15, 2016 | 36.65 | 36.93 | 36.31 | 36.35 | 2,696,647 | -0.18(-0.49%) |
Jul 14, 2016 | 36.06 | 36.56 | 36.04 | 36.53 | 2,378,818 | +0.73(+2.04%) |
Jul 13, 2016 | 35.91 | 36.08 | 35.54 | 35.80 | 1,696,983 | +0.09(+0.25%) |
Jul 12, 2016 | 35.64 | 35.91 | 35.35 | 35.71 | 1,690,296 | +0.10(+0.28%) |
Jul 11, 2016 | 36.10 | 36.19 | 35.59 | 35.61 | 1,779,035 | -0.32(-0.89%) |
Jul 08, 2016 | 35.63 | 36.01 | 35.50 | 35.93 | 1,887,656 | +0.43(+1.21%) |
Jul 07, 2016 | 34.70 | 35.79 | 34.60 | 35.50 | 3,322,753 | +1.06(+3.08%) |
Jul 05, 2016 | 34.76 | 34.92 | 34.10 | 34.44 | 1,988,459 | -0.41(-1.18%) |