Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.80 | 38.95 | 38.46 | 38.73 | 2,063,112 | +0.14(+0.36%) |
Sep 29, 2016 | 39.35 | 39.62 | 38.44 | 38.59 | 2,346,480 | -0.92(-2.34%) |
Sep 28, 2016 | 39.10 | 39.63 | 38.96 | 39.52 | 2,076,289 | +0.44(+1.12%) |
Sep 27, 2016 | 39.21 | 39.65 | 39.05 | 39.08 | 2,127,659 | -0.21(-0.54%) |
Sep 26, 2016 | 39.21 | 39.70 | 39.04 | 39.29 | 2,258,712 | -0.15(-0.37%) |
Sep 23, 2016 | 39.81 | 40.18 | 39.42 | 39.43 | 2,578,711 | -0.45(-1.12%) |
Sep 22, 2016 | 40.21 | 40.89 | 39.72 | 39.88 | 4,598,877 | +0.14(+0.35%) |
Sep 21, 2016 | 39.73 | 40.11 | 38.83 | 39.74 | 5,517,066 | -0.05(-0.12%) |
Sep 20, 2016 | 40.85 | 40.88 | 39.16 | 39.79 | 12,469,452 | -1.45(-3.53%) |
Sep 19, 2016 | 40.84 | 41.89 | 40.80 | 41.25 | 4,006,917 | +0.69(+1.69%) |
Sep 16, 2016 | 40.98 | 41.12 | 40.42 | 40.56 | 3,913,834 | -0.61(-1.49%) |
Sep 15, 2016 | 40.92 | 41.43 | 40.71 | 41.17 | 2,819,014 | +0.25(+0.60%) |
Sep 14, 2016 | 40.95 | 41.34 | 40.66 | 40.92 | 2,265,608 | +0.03(+0.07%) |
Sep 13, 2016 | 41.54 | 42.00 | 40.77 | 40.90 | 2,414,684 | -1.06(-2.53%) |
Sep 12, 2016 | 40.95 | 42.11 | 40.95 | 41.96 | 1,871,297 | +0.63(+1.53%) |
Sep 09, 2016 | 42.43 | 42.44 | 41.14 | 41.33 | 2,328,105 | -1.55(-3.61%) |
Sep 08, 2016 | 43.18 | 43.23 | 42.84 | 42.87 | 792,652 | -0.42(-0.97%) |
Sep 07, 2016 | 42.64 | 43.44 | 42.56 | 43.29 | 1,145,897 | +0.64(+1.50%) |
Sep 06, 2016 | 42.64 | 42.89 | 42.29 | 42.65 | 1,254,595 | +0.06(+0.15%) |
Sep 02, 2016 | 42.92 | 42.59 | 42.59 | 42.59 | 2,044,208 | -0.14(-0.32%) |
Sep 01, 2016 | 43.33 | 43.54 | 42.59 | 42.73 | 1,202,472 | -0.54(-1.25%) |
Aug 31, 2016 | 43.23 | 43.39 | 42.86 | 43.27 | 2,074,450 | -0.03(-0.06%) |
Aug 30, 2016 | 42.88 | 43.29 | 42.69 | 43.29 | 1,592,285 | +0.47(+1.09%) |
Aug 29, 2016 | 42.45 | 43.07 | 42.27 | 42.83 | 1,422,138 | +0.46(+1.08%) |
Aug 26, 2016 | 43.28 | 43.29 | 42.13 | 42.37 | 2,548,285 | -0.80(-1.84%) |
Aug 25, 2016 | 43.16 | 43.61 | 42.92 | 43.17 | 1,557,594 | -0.15(-0.34%) |
Aug 24, 2016 | 43.75 | 43.85 | 43.12 | 43.31 | 1,426,814 | -0.54(-1.23%) |
Aug 23, 2016 | 42.96 | 44.31 | 42.62 | 43.85 | 3,449,222 | +1.26(+2.96%) |
Aug 22, 2016 | 42.53 | 42.71 | 42.27 | 42.59 | 1,257,242 | +0.05(+0.13%) |
Aug 19, 2016 | 42.67 | 42.81 | 42.45 | 42.53 | 1,865,887 | -0.35(-0.81%) |
Aug 18, 2016 | 42.76 | 42.97 | 42.46 | 42.88 | 1,131,443 | +0.10(+0.24%) |
Aug 17, 2016 | 43.04 | 43.16 | 42.39 | 42.78 | 1,142,010 | -0.32(-0.74%) |
Aug 16, 2016 | 43.12 | 43.27 | 42.79 | 43.10 | 1,199,822 | -0.16(-0.38%) |
Aug 15, 2016 | 42.89 | 43.70 | 42.89 | 43.27 | 1,958,875 | +0.50(+1.18%) |
Aug 12, 2016 | 43.11 | 43.24 | 42.55 | 42.76 | 1,628,697 | -0.38(-0.87%) |
Aug 11, 2016 | 42.96 | 43.32 | 42.81 | 43.14 | 1,291,834 | +0.33(+0.77%) |
Aug 10, 2016 | 42.90 | 42.97 | 42.45 | 42.81 | 1,928,616 | -0.03(-0.06%) |
Aug 09, 2016 | 42.54 | 42.87 | 42.48 | 42.84 | 1,661,882 | +0.19(+0.45%) |
Aug 08, 2016 | 42.96 | 43.08 | 42.56 | 42.64 | 2,536,925 | -0.16(-0.38%) |
Aug 05, 2016 | 42.20 | 42.91 | 42.20 | 42.81 | 2,716,211 | +0.91(+2.16%) |
Aug 04, 2016 | 41.87 | 42.12 | 41.40 | 41.90 | 3,037,707 | +0.06(+0.15%) |
Aug 03, 2016 | 41.53 | 42.16 | 41.37 | 41.84 | 3,100,441 | +0.19(+0.46%) |
Aug 02, 2016 | 42.62 | 42.81 | 41.52 | 41.65 | 2,712,134 | -1.12(-2.61%) |
Aug 01, 2016 | 42.73 | 43.06 | 42.52 | 42.76 | 1,955,076 | -0.05(-0.11%) |
Jul 29, 2016 | 44.05 | 44.07 | 42.64 | 42.81 | 3,870,294 | -1.35(-3.07%) |
Jul 28, 2016 | 44.57 | 44.63 | 44.16 | 44.16 | 2,064,345 | -0.30(-0.68%) |
Jul 27, 2016 | 45.05 | 45.37 | 44.28 | 44.47 | 1,698,525 | -0.45(-1.00%) |
Jul 26, 2016 | 44.83 | 44.93 | 44.21 | 44.91 | 3,025,383 | -0.05(-0.10%) |
Jul 25, 2016 | 44.55 | 45.04 | 44.51 | 44.96 | 2,505,377 | +0.42(+0.94%) |
Jul 22, 2016 | 44.72 | 44.90 | 43.98 | 44.54 | 1,560,154 | -0.15(-0.33%) |
Jul 21, 2016 | 44.87 | 44.87 | 44.40 | 44.68 | 2,041,083 | -0.09(-0.20%) |
Jul 20, 2016 | 44.50 | 44.92 | 44.44 | 44.78 | 1,747,662 | +0.27(+0.62%) |
Jul 19, 2016 | 44.79 | 45.01 | 44.45 | 44.50 | 1,091,597 | -0.22(-0.49%) |
Jul 18, 2016 | 44.59 | 44.79 | 44.23 | 44.72 | 1,593,917 | +0.22(+0.49%) |
Jul 15, 2016 | 44.68 | 44.69 | 44.17 | 44.50 | 1,353,502 | -0.11(-0.25%) |
Jul 14, 2016 | 44.99 | 44.99 | 44.46 | 44.61 | 1,663,695 | +0.05(+0.12%) |
Jul 13, 2016 | 44.82 | 45.06 | 44.36 | 44.56 | 1,200,552 | -0.06(-0.14%) |
Jul 12, 2016 | 44.97 | 45.06 | 44.57 | 44.62 | 1,853,897 | +0.03(+0.06%) |
Jul 11, 2016 | 45.00 | 45.26 | 44.56 | 44.59 | 3,207,144 | -0.38(-0.83%) |
Jul 08, 2016 | 43.84 | 45.10 | 43.44 | 44.97 | 4,911,082 | +1.53(+3.52%) |
Jul 07, 2016 | 43.06 | 43.69 | 43.06 | 43.44 | 2,805,141 | +0.43(+1.00%) |
Jul 06, 2016 | 42.13 | 43.03 | 42.03 | 43.01 | 3,669,462 | +0.66(+1.55%) |
Jul 05, 2016 | 42.43 | 42.50 | 41.48 | 42.35 | 2,728,548 | -0.07(-0.17%) |