Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.49 | 41.62 | 40.81 | 41.31 | 2,307,685 | +0.16(+0.39%) |
Sep 29, 2016 | 41.47 | 41.89 | 41.10 | 41.15 | 1,720,719 | -0.83(-1.97%) |
Sep 28, 2016 | 42.00 | 42.02 | 41.68 | 41.98 | 1,115,787 | +0.09(+0.21%) |
Sep 27, 2016 | 41.48 | 42.03 | 41.44 | 41.89 | 1,380,657 | +0.32(+0.76%) |
Sep 26, 2016 | 41.12 | 41.79 | 40.83 | 41.57 | 1,313,647 | +0.28(+0.67%) |
Sep 23, 2016 | 41.64 | 41.87 | 41.11 | 41.30 | 994,462 | -0.62(-1.47%) |
Sep 22, 2016 | 41.68 | 42.20 | 41.63 | 41.92 | 2,031,846 | +0.54(+1.29%) |
Sep 21, 2016 | 40.97 | 41.40 | 40.76 | 41.38 | 1,048,242 | +0.59(+1.45%) |
Sep 20, 2016 | 41.22 | 41.46 | 40.75 | 40.79 | 1,318,789 | -0.43(-1.04%) |
Sep 19, 2016 | 40.92 | 41.72 | 40.89 | 41.22 | 1,201,584 | +0.42(+1.03%) |
Sep 16, 2016 | 40.67 | 40.90 | 40.11 | 40.80 | 2,897,514 | -0.19(-0.46%) |
Sep 15, 2016 | 40.57 | 41.07 | 40.18 | 40.98 | 1,746,030 | +0.38(+0.94%) |
Sep 14, 2016 | 40.62 | 40.99 | 40.29 | 40.60 | 1,419,608 | -0.02(-0.04%) |
Sep 13, 2016 | 41.28 | 41.72 | 40.56 | 40.62 | 1,979,979 | -0.95(-2.28%) |
Sep 12, 2016 | 40.60 | 41.75 | 40.47 | 41.57 | 2,294,545 | +0.54(+1.31%) |
Sep 09, 2016 | 42.02 | 42.22 | 41.03 | 41.03 | 2,674,322 | -1.44(-3.40%) |
Sep 08, 2016 | 42.76 | 42.99 | 42.43 | 42.48 | 1,352,495 | -0.50(-1.15%) |
Sep 07, 2016 | 42.56 | 43.12 | 42.22 | 42.97 | 2,147,636 | +0.17(+0.40%) |
Sep 06, 2016 | 43.42 | 43.47 | 42.44 | 42.80 | 1,593,957 | -0.53(-1.22%) |
Sep 02, 2016 | 43.04 | 43.33 | 43.33 | 43.33 | 1,035,872 | +0.61(+1.42%) |
Sep 01, 2016 | 42.99 | 43.11 | 42.32 | 42.72 | 1,181,952 | -0.03(-0.08%) |
Aug 31, 2016 | 42.59 | 42.87 | 42.21 | 42.75 | 2,037,247 | +0.05(+0.11%) |
Aug 30, 2016 | 42.36 | 43.35 | 42.36 | 42.70 | 1,173,020 | +0.16(+0.38%) |
Aug 29, 2016 | 42.03 | 42.85 | 41.85 | 42.54 | 1,287,261 | +0.44(+1.04%) |
Aug 26, 2016 | 41.92 | 42.48 | 41.83 | 42.10 | 1,155,083 | +0.20(+0.48%) |
Aug 25, 2016 | 41.54 | 42.12 | 41.38 | 41.90 | 1,706,167 | +0.20(+0.49%) |
Aug 24, 2016 | 41.61 | 42.03 | 41.07 | 41.70 | 853,526 | -0.37(-0.89%) |
Aug 23, 2016 | 41.63 | 42.23 | 41.45 | 42.07 | 3,101,170 | +0.52(+1.25%) |
Aug 22, 2016 | 42.09 | 42.18 | 41.40 | 41.55 | 1,334,434 | -0.53(-1.27%) |
Aug 19, 2016 | 42.92 | 42.92 | 41.92 | 42.09 | 1,475,709 | -1.01(-2.33%) |
Aug 18, 2016 | 43.14 | 43.38 | 42.90 | 43.09 | 1,079,058 | -0.20(-0.47%) |
Aug 17, 2016 | 43.50 | 43.55 | 43.24 | 43.29 | 1,273,504 | -0.11(-0.26%) |
Aug 16, 2016 | 43.43 | 43.73 | 43.18 | 43.41 | 1,236,489 | -0.09(-0.21%) |
Aug 15, 2016 | 42.92 | 43.59 | 42.85 | 43.50 | 1,798,615 | +0.77(+1.80%) |
Aug 12, 2016 | 42.15 | 42.86 | 41.99 | 42.73 | 1,588,725 | +0.13(+0.30%) |
Aug 11, 2016 | 41.12 | 42.73 | 41.10 | 42.60 | 2,458,314 | +1.70(+4.16%) |
Aug 10, 2016 | 40.91 | 41.18 | 40.61 | 40.89 | 1,458,707 | -0.01(-0.02%) |
Aug 09, 2016 | 39.50 | 40.96 | 39.25 | 40.90 | 1,329,788 | +0.33(+0.82%) |
Aug 08, 2016 | 41.04 | 41.23 | 40.48 | 40.57 | 2,611,020 | -0.43(-1.05%) |
Aug 05, 2016 | 40.74 | 41.32 | 40.74 | 41.00 | 3,288,814 | +0.45(+1.10%) |
Aug 04, 2016 | 40.20 | 40.62 | 40.11 | 40.55 | 3,758,750 | +0.61(+1.52%) |
Aug 03, 2016 | 38.50 | 40.11 | 38.38 | 39.95 | 5,810,519 | +1.44(+3.75%) |
Aug 02, 2016 | 38.50 | 38.92 | 38.24 | 38.50 | 4,030,777 | -0.24(-0.63%) |
Aug 01, 2016 | 39.00 | 39.32 | 38.58 | 38.75 | 3,677,562 | -0.33(-0.85%) |
Jul 29, 2016 | 39.28 | 39.56 | 38.92 | 39.08 | 5,531,874 | -0.36(-0.90%) |
Jul 28, 2016 | 39.51 | 39.79 | 39.19 | 39.44 | 3,606,093 | -0.22(-0.55%) |
Jul 27, 2016 | 39.78 | 40.12 | 39.49 | 39.65 | 2,009,153 | -0.29(-0.73%) |
Jul 26, 2016 | 39.36 | 40.06 | 39.14 | 39.95 | 1,938,603 | +0.24(+0.61%) |
Jul 25, 2016 | 39.90 | 40.08 | 38.79 | 39.70 | 3,756,318 | -0.34(-0.85%) |
Jul 22, 2016 | 40.53 | 40.76 | 39.95 | 40.04 | 3,023,263 | -0.68(-1.67%) |
Jul 21, 2016 | 40.85 | 41.03 | 40.52 | 40.72 | 3,746,803 | -0.08(-0.20%) |
Jul 20, 2016 | 42.02 | 42.09 | 40.54 | 40.80 | 4,134,881 | -0.98(-2.35%) |
Jul 19, 2016 | 41.37 | 41.79 | 40.89 | 41.79 | 2,411,397 | +0.21(+0.51%) |
Jul 18, 2016 | 41.15 | 41.81 | 40.94 | 41.58 | 1,921,485 | +0.05(+0.12%) |
Jul 15, 2016 | 41.97 | 42.08 | 41.02 | 41.53 | 4,552,007 | -0.28(-0.66%) |
Jul 14, 2016 | 40.80 | 41.94 | 40.49 | 41.80 | 4,295,139 | +0.77(+1.88%) |
Jul 13, 2016 | 40.99 | 41.42 | 40.39 | 41.03 | 6,001,458 | +0.04(+0.10%) |
Jul 12, 2016 | 41.34 | 41.39 | 40.74 | 40.99 | 6,850,490 | -0.45(-1.08%) |
Jul 11, 2016 | 39.89 | 41.53 | 39.70 | 41.44 | 7,454,263 | +0.75(+1.83%) |
Jul 08, 2016 | 38.88 | 41.02 | 38.70 | 40.69 | 5,235,084 | +1.99(+5.15%) |
Jul 07, 2016 | 38.60 | 38.91 | 38.38 | 38.70 | 6,768,946 | -0.01(-0.02%) |
Jul 06, 2016 | 38.15 | 39.39 | 37.52 | 38.71 | 8,273,586 | -0.69(-1.75%) |
Jul 05, 2016 | 40.04 | 44.05 | 39.23 | 39.39 | 7,686,635 | -0.76(-1.90%) |