Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.60 | 39.93 | 39.46 | 39.67 | 1,306,037 | +0.37(+0.93%) |
Sep 29, 2016 | 39.52 | 39.85 | 39.21 | 39.31 | 1,103,092 | -0.16(-0.42%) |
Sep 28, 2016 | 39.16 | 39.50 | 38.85 | 39.47 | 1,170,483 | +0.49(+1.26%) |
Sep 27, 2016 | 38.35 | 38.98 | 38.28 | 38.98 | 1,053,043 | +0.51(+1.33%) |
Sep 26, 2016 | 38.47 | 38.68 | 38.36 | 38.47 | 1,769,262 | -0.21(-0.55%) |
Sep 23, 2016 | 39.46 | 39.56 | 38.68 | 38.68 | 1,680,171 | -0.99(-2.50%) |
Sep 22, 2016 | 39.67 | 39.78 | 39.29 | 39.67 | 1,337,263 | +0.27(+0.69%) |
Sep 21, 2016 | 39.07 | 39.45 | 38.96 | 39.40 | 1,071,963 | +0.54(+1.39%) |
Sep 20, 2016 | 39.16 | 39.16 | 38.83 | 38.86 | 646,126 | -0.06(-0.15%) |
Sep 19, 2016 | 38.94 | 39.18 | 38.77 | 38.92 | 906,572 | +0.19(+0.50%) |
Sep 16, 2016 | 39.21 | 39.22 | 38.73 | 38.73 | 2,475,070 | -0.73(-1.86%) |
Sep 15, 2016 | 39.25 | 39.51 | 39.12 | 39.46 | 976,599 | +0.22(+0.57%) |
Sep 14, 2016 | 39.76 | 39.86 | 39.13 | 39.24 | 917,089 | -0.48(-1.21%) |
Sep 13, 2016 | 39.80 | 40.00 | 39.51 | 39.72 | 1,427,521 | -0.53(-1.32%) |
Sep 12, 2016 | 39.44 | 40.36 | 39.35 | 40.25 | 1,443,244 | +0.52(+1.31%) |
Sep 09, 2016 | 40.10 | 40.34 | 39.73 | 39.73 | 1,057,032 | -0.54(-1.34%) |
Sep 08, 2016 | 39.97 | 40.44 | 39.95 | 40.27 | 892,409 | +0.26(+0.65%) |
Sep 07, 2016 | 39.92 | 40.06 | 39.83 | 40.01 | 829,077 | -0.05(-0.12%) |
Sep 06, 2016 | 40.19 | 40.39 | 39.78 | 40.06 | 803,388 | -0.08(-0.19%) |
Sep 02, 2016 | 39.96 | 40.13 | 40.13 | 40.13 | 759,477 | +0.31(+0.77%) |
Sep 01, 2016 | 40.42 | 40.43 | 39.61 | 39.83 | 790,327 | -0.53(-1.31%) |
Aug 31, 2016 | 40.32 | 40.55 | 39.96 | 40.36 | 1,205,382 | +0.06(+0.14%) |
Aug 30, 2016 | 40.27 | 40.56 | 40.10 | 40.30 | 805,742 | +0.03(+0.07%) |
Aug 29, 2016 | 40.02 | 40.38 | 40.02 | 40.27 | 759,364 | +0.39(+0.97%) |
Aug 26, 2016 | 40.31 | 40.42 | 39.73 | 39.88 | 709,531 | -0.29(-0.72%) |
Aug 25, 2016 | 39.89 | 40.21 | 39.76 | 40.17 | 641,257 | +0.25(+0.63%) |
Aug 24, 2016 | 39.96 | 40.11 | 39.83 | 39.92 | 532,582 | -0.01(-0.02%) |
Aug 23, 2016 | 39.93 | 40.06 | 39.86 | 39.93 | 789,906 | +0.01(+0.02%) |
Aug 22, 2016 | 39.80 | 39.94 | 39.64 | 39.92 | 496,232 | +0.02(+0.05%) |
Aug 19, 2016 | 39.81 | 39.99 | 39.73 | 39.90 | 924,501 | -0.12(-0.29%) |
Aug 18, 2016 | 39.81 | 40.02 | 39.74 | 40.02 | 566,370 | +0.22(+0.56%) |
Aug 17, 2016 | 39.74 | 39.80 | 39.52 | 39.80 | 632,531 | +0.15(+0.39%) |
Aug 16, 2016 | 39.59 | 39.73 | 39.48 | 39.64 | 422,029 | -0.14(-0.36%) |
Aug 15, 2016 | 39.58 | 39.80 | 39.55 | 39.79 | 490,731 | +0.26(+0.66%) |
Aug 12, 2016 | 39.52 | 39.67 | 39.36 | 39.53 | 574,815 | -0.19(-0.48%) |
Aug 11, 2016 | 39.46 | 39.83 | 39.25 | 39.72 | 602,276 | +0.29(+0.73%) |
Aug 10, 2016 | 39.77 | 39.77 | 39.34 | 39.43 | 401,019 | -0.25(-0.63%) |
Aug 09, 2016 | 39.64 | 39.76 | 39.56 | 39.68 | 524,108 | +0.10(+0.24%) |
Aug 08, 2016 | 39.73 | 39.80 | 39.45 | 39.58 | 795,495 | -0.03(-0.07%) |
Aug 05, 2016 | 39.16 | 39.61 | 39.16 | 39.61 | 606,916 | +0.73(+1.88%) |
Aug 04, 2016 | 39.00 | 39.16 | 38.84 | 38.88 | 637,328 | -0.06(-0.15%) |
Aug 03, 2016 | 38.75 | 39.05 | 38.65 | 38.94 | 744,952 | +0.27(+0.70%) |
Aug 02, 2016 | 38.82 | 38.96 | 38.52 | 38.67 | 859,154 | -0.34(-0.86%) |
Aug 01, 2016 | 39.99 | 40.11 | 38.87 | 39.01 | 987,309 | -0.78(-1.96%) |
Jul 29, 2016 | 39.54 | 39.88 | 39.28 | 39.79 | 1,179,685 | +0.13(+0.34%) |
Jul 28, 2016 | 39.52 | 39.79 | 39.52 | 39.65 | 417,619 | -0.01(-0.02%) |
Jul 27, 2016 | 39.70 | 39.86 | 39.56 | 39.66 | 625,430 | -0.09(-0.22%) |
Jul 26, 2016 | 39.63 | 39.83 | 39.54 | 39.75 | 543,640 | +0.13(+0.32%) |
Jul 25, 2016 | 39.76 | 39.79 | 39.50 | 39.62 | 394,670 | -0.13(-0.34%) |
Jul 22, 2016 | 39.63 | 39.77 | 39.51 | 39.76 | 520,141 | +0.21(+0.54%) |
Jul 21, 2016 | 39.54 | 39.66 | 39.45 | 39.54 | 391,453 | -0.10(-0.24%) |
Jul 20, 2016 | 39.72 | 39.81 | 39.59 | 39.64 | 437,611 | -0.05(-0.12%) |
Jul 19, 2016 | 39.46 | 39.71 | 39.46 | 39.69 | 470,817 | -0.01(-0.02%) |
Jul 18, 2016 | 39.83 | 39.85 | 39.65 | 39.70 | 598,518 | -0.13(-0.34%) |
Jul 15, 2016 | 40.07 | 40.07 | 39.56 | 39.83 | 738,332 | -0.11(-0.27%) |
Jul 14, 2016 | 40.26 | 40.26 | 39.85 | 39.94 | 1,161,388 | +0.27(+0.68%) |
Jul 13, 2016 | 39.73 | 39.73 | 39.45 | 39.67 | 664,724 | +0.00(+0.00%) |
Jul 12, 2016 | 39.47 | 39.78 | 39.36 | 39.67 | 755,205 | +0.56(+1.43%) |
Jul 11, 2016 | 39.47 | 39.50 | 39.02 | 39.11 | 828,275 | -0.14(-0.37%) |
Jul 08, 2016 | 39.13 | 39.26 | 38.63 | 39.26 | 791,375 | +0.63(+1.62%) |
Jul 07, 2016 | 38.68 | 39.20 | 38.46 | 38.63 | 959,026 | +0.00(+0.00%) |
Jul 06, 2016 | 38.29 | 38.66 | 38.19 | 38.63 | 1,370,595 | +0.11(+0.27%) |
Jul 05, 2016 | 39.02 | 39.03 | 38.48 | 38.52 | 658,221 | -0.86(-2.18%) |