Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.26 | 38.48 | 37.90 | 37.92 | 1,219,321 | -0.05(-0.13%) |
Sep 29, 2016 | 37.34 | 38.03 | 37.30 | 37.96 | 1,542,271 | +0.82(+2.20%) |
Sep 28, 2016 | 37.75 | 37.79 | 36.77 | 37.15 | 1,556,199 | -0.50(-1.33%) |
Sep 27, 2016 | 36.84 | 37.70 | 36.82 | 37.65 | 1,432,266 | +0.94(+2.57%) |
Sep 26, 2016 | 36.54 | 36.85 | 36.35 | 36.70 | 1,120,176 | -0.22(-0.60%) |
Sep 23, 2016 | 37.60 | 38.08 | 36.60 | 36.92 | 1,101,286 | -1.05(-2.76%) |
Sep 22, 2016 | 38.23 | 38.71 | 37.66 | 37.97 | 1,482,150 | -0.15(-0.40%) |
Sep 21, 2016 | 37.43 | 38.21 | 37.39 | 38.12 | 1,332,254 | +0.64(+1.72%) |
Sep 20, 2016 | 37.59 | 37.82 | 37.19 | 37.48 | 1,208,565 | +0.16(+0.43%) |
Sep 19, 2016 | 37.73 | 37.98 | 37.07 | 37.32 | 1,481,335 | -0.22(-0.59%) |
Sep 16, 2016 | 37.97 | 38.11 | 37.47 | 37.54 | 2,036,910 | -0.49(-1.29%) |
Sep 15, 2016 | 37.76 | 38.05 | 37.42 | 38.03 | 897,514 | +0.29(+0.78%) |
Sep 14, 2016 | 37.62 | 38.03 | 36.39 | 37.74 | 1,030,992 | +0.11(+0.30%) |
Sep 13, 2016 | 38.52 | 38.52 | 37.55 | 37.63 | 1,212,306 | -1.03(-2.67%) |
Sep 12, 2016 | 38.12 | 38.77 | 38.11 | 38.66 | 1,201,451 | +0.32(+0.83%) |
Sep 09, 2016 | 38.63 | 38.85 | 38.34 | 38.34 | 1,802,238 | -0.68(-1.75%) |
Sep 08, 2016 | 38.96 | 39.26 | 38.82 | 39.03 | 907,164 | -0.21(-0.53%) |
Sep 07, 2016 | 38.81 | 39.30 | 38.56 | 39.23 | 994,688 | +0.14(+0.37%) |
Sep 06, 2016 | 39.42 | 39.54 | 38.83 | 39.09 | 1,371,745 | -0.36(-0.90%) |
Sep 02, 2016 | 39.31 | 39.45 | 39.45 | 39.45 | 1,152,184 | +0.39(+0.99%) |
Sep 01, 2016 | 38.89 | 39.49 | 38.70 | 39.06 | 1,171,686 | +0.06(+0.16%) |
Aug 31, 2016 | 39.56 | 39.77 | 38.70 | 39.00 | 1,730,091 | -0.55(-1.38%) |
Aug 30, 2016 | 40.50 | 40.73 | 39.34 | 39.54 | 1,611,951 | -0.96(-2.36%) |
Aug 29, 2016 | 40.36 | 41.02 | 39.99 | 40.50 | 2,324,570 | +0.51(+1.29%) |
Aug 26, 2016 | 43.07 | 43.48 | 39.63 | 39.98 | 5,781,433 | -1.87(-4.48%) |
Aug 25, 2016 | 42.64 | 43.48 | 40.71 | 41.86 | 4,181,096 | -1.88(-4.30%) |
Aug 24, 2016 | 43.49 | 43.86 | 43.15 | 43.74 | 1,645,062 | -0.19(-0.43%) |
Aug 23, 2016 | 42.26 | 44.29 | 42.26 | 43.93 | 2,123,698 | +1.79(+4.24%) |
Aug 22, 2016 | 42.09 | 42.32 | 41.72 | 42.14 | 856,680 | -0.12(-0.28%) |
Aug 19, 2016 | 42.92 | 43.06 | 41.96 | 42.26 | 1,713,291 | -0.82(-1.91%) |
Aug 18, 2016 | 43.27 | 43.38 | 42.78 | 43.08 | 709,359 | -0.01(-0.02%) |
Aug 17, 2016 | 43.27 | 43.63 | 42.71 | 43.09 | 682,088 | -0.33(-0.76%) |
Aug 16, 2016 | 43.92 | 43.96 | 43.28 | 43.42 | 887,075 | -0.66(-1.51%) |
Aug 15, 2016 | 43.69 | 44.51 | 43.54 | 44.09 | 1,183,999 | +0.40(+0.90%) |
Aug 12, 2016 | 43.48 | 43.70 | 42.93 | 43.69 | 1,027,575 | +0.36(+0.84%) |
Aug 11, 2016 | 43.05 | 44.20 | 42.68 | 43.33 | 1,700,486 | +0.66(+1.54%) |
Aug 10, 2016 | 42.46 | 42.91 | 42.05 | 42.67 | 591,033 | +0.27(+0.63%) |
Aug 09, 2016 | 42.32 | 42.99 | 41.56 | 42.40 | 961,656 | -0.06(-0.13%) |
Aug 08, 2016 | 42.69 | 43.03 | 42.36 | 42.46 | 1,072,222 | +0.06(+0.13%) |
Aug 05, 2016 | 41.78 | 43.13 | 41.72 | 42.40 | 1,268,165 | +0.84(+2.02%) |
Aug 04, 2016 | 41.43 | 42.03 | 41.36 | 41.57 | 746,292 | +0.08(+0.19%) |
Aug 03, 2016 | 40.05 | 41.50 | 39.33 | 41.49 | 1,463,427 | +1.02(+2.52%) |
Aug 02, 2016 | 42.30 | 42.54 | 40.44 | 40.47 | 2,301,752 | -2.30(-5.38%) |
Aug 01, 2016 | 42.05 | 42.81 | 41.64 | 42.77 | 1,197,004 | +0.72(+1.71%) |
Jul 29, 2016 | 41.70 | 42.17 | 41.20 | 42.05 | 1,787,889 | +0.35(+0.83%) |
Jul 28, 2016 | 41.63 | 41.87 | 41.00 | 41.70 | 824,846 | -0.01(-0.02%) |
Jul 27, 2016 | 42.36 | 42.46 | 41.17 | 41.71 | 915,638 | -0.76(-1.79%) |
Jul 26, 2016 | 42.55 | 42.66 | 41.84 | 42.47 | 1,417,286 | -0.08(-0.19%) |
Jul 25, 2016 | 42.21 | 42.56 | 41.88 | 42.55 | 1,668,841 | +0.42(+0.99%) |
Jul 22, 2016 | 41.52 | 42.22 | 41.34 | 42.13 | 1,204,299 | +0.68(+1.64%) |
Jul 21, 2016 | 41.77 | 41.84 | 41.37 | 41.45 | 652,556 | -0.32(-0.76%) |
Jul 20, 2016 | 41.40 | 41.91 | 41.19 | 41.76 | 655,556 | +0.40(+0.96%) |
Jul 19, 2016 | 41.69 | 41.86 | 41.25 | 41.37 | 849,266 | -0.21(-0.51%) |
Jul 18, 2016 | 40.67 | 41.62 | 40.63 | 41.58 | 862,037 | +0.96(+2.37%) |
Jul 15, 2016 | 40.76 | 40.95 | 39.98 | 40.62 | 1,280,976 | +0.02(+0.04%) |
Jul 14, 2016 | 41.40 | 41.52 | 40.59 | 40.60 | 1,007,493 | -0.62(-1.52%) |
Jul 13, 2016 | 41.61 | 42.26 | 41.18 | 41.23 | 1,998,193 | -0.47(-1.12%) |
Jul 12, 2016 | 41.61 | 42.06 | 41.53 | 41.69 | 1,497,643 | +0.14(+0.34%) |
Jul 11, 2016 | 40.76 | 41.93 | 40.76 | 41.55 | 1,738,613 | +1.15(+2.84%) |
Jul 08, 2016 | 39.93 | 40.46 | 39.75 | 40.40 | 1,056,405 | +0.66(+1.65%) |
Jul 07, 2016 | 39.72 | 40.13 | 39.40 | 39.75 | 984,667 | +0.14(+0.36%) |
Jul 06, 2016 | 39.32 | 39.68 | 39.14 | 39.60 | 760,164 | +0.09(+0.22%) |
Jul 05, 2016 | 39.68 | 40.32 | 39.30 | 39.52 | 1,374,089 | -0.09(-0.22%) |