Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.84 | 38.23 | 37.54 | 38.06 | 6,081,853 | +0.57(+1.52%) |
Sep 29, 2016 | 38.13 | 38.64 | 37.32 | 37.49 | 4,743,651 | -0.80(-2.10%) |
Sep 28, 2016 | 38.19 | 38.38 | 37.88 | 38.30 | 3,955,417 | +0.20(+0.51%) |
Sep 27, 2016 | 37.51 | 38.26 | 37.37 | 38.10 | 3,781,431 | +0.41(+1.08%) |
Sep 26, 2016 | 37.98 | 38.17 | 37.58 | 37.69 | 2,890,532 | -0.70(-1.83%) |
Sep 23, 2016 | 38.41 | 38.68 | 38.26 | 38.39 | 3,873,118 | -0.23(-0.59%) |
Sep 22, 2016 | 38.86 | 38.94 | 38.39 | 38.62 | 4,005,265 | -0.02(-0.04%) |
Sep 21, 2016 | 38.29 | 38.76 | 38.29 | 38.64 | 3,678,364 | +0.60(+1.57%) |
Sep 20, 2016 | 38.01 | 38.41 | 37.86 | 38.04 | 3,915,298 | +0.52(+1.38%) |
Sep 19, 2016 | 37.93 | 38.42 | 37.51 | 37.52 | 6,327,731 | -0.15(-0.39%) |
Sep 16, 2016 | 37.91 | 37.99 | 37.50 | 37.67 | 12,379,546 | -0.59(-1.53%) |
Sep 15, 2016 | 37.74 | 38.34 | 37.59 | 38.26 | 3,925,717 | +0.52(+1.37%) |
Sep 14, 2016 | 37.60 | 38.02 | 37.47 | 37.74 | 4,488,307 | +0.13(+0.35%) |
Sep 13, 2016 | 37.91 | 38.05 | 37.33 | 37.61 | 4,968,825 | -0.80(-2.08%) |
Sep 12, 2016 | 37.62 | 38.57 | 37.28 | 38.41 | 5,062,292 | +0.52(+1.36%) |
Sep 09, 2016 | 38.35 | 38.60 | 37.89 | 37.89 | 5,276,611 | -0.46(-1.19%) |
Sep 08, 2016 | 38.12 | 38.59 | 38.07 | 38.35 | 4,726,732 | -0.02(-0.04%) |
Sep 07, 2016 | 38.00 | 38.40 | 37.95 | 38.37 | 2,498,079 | +0.11(+0.28%) |
Sep 06, 2016 | 38.29 | 38.52 | 38.03 | 38.26 | 3,309,436 | -0.14(-0.37%) |
Sep 02, 2016 | 38.17 | 38.40 | 38.40 | 38.40 | 2,673,653 | +0.28(+0.73%) |
Sep 01, 2016 | 38.35 | 38.51 | 37.72 | 38.12 | 2,251,066 | -0.07(-0.17%) |
Aug 31, 2016 | 38.25 | 38.41 | 37.76 | 38.19 | 4,665,622 | -0.05(-0.14%) |
Aug 30, 2016 | 37.94 | 38.26 | 37.79 | 38.24 | 3,015,592 | +0.39(+1.02%) |
Aug 29, 2016 | 37.69 | 38.01 | 37.66 | 37.86 | 2,641,842 | +0.30(+0.81%) |
Aug 26, 2016 | 37.69 | 37.87 | 37.43 | 37.55 | 4,635,039 | +0.02(+0.04%) |
Aug 25, 2016 | 37.44 | 37.62 | 37.38 | 37.54 | 3,004,041 | +0.01(+0.03%) |
Aug 24, 2016 | 37.69 | 37.78 | 37.46 | 37.52 | 3,241,162 | -0.16(-0.43%) |
Aug 23, 2016 | 37.77 | 37.79 | 37.59 | 37.69 | 3,225,739 | +0.19(+0.51%) |
Aug 22, 2016 | 37.49 | 37.54 | 37.27 | 37.50 | 2,841,735 | -0.03(-0.07%) |
Aug 19, 2016 | 37.38 | 37.69 | 37.30 | 37.52 | 3,747,201 | -0.02(-0.04%) |
Aug 18, 2016 | 37.41 | 37.63 | 37.35 | 37.54 | 3,374,998 | -0.02(-0.06%) |
Aug 17, 2016 | 37.51 | 37.70 | 37.40 | 37.56 | 4,168,049 | +0.05(+0.14%) |
Aug 16, 2016 | 37.42 | 37.76 | 37.25 | 37.51 | 3,228,116 | -0.12(-0.32%) |
Aug 15, 2016 | 37.29 | 37.68 | 37.26 | 37.63 | 2,740,294 | +0.53(+1.42%) |
Aug 12, 2016 | 36.85 | 37.13 | 36.73 | 37.10 | 2,079,271 | -0.14(-0.38%) |
Aug 11, 2016 | 36.91 | 37.40 | 36.73 | 37.24 | 2,914,730 | +0.44(+1.20%) |
Aug 10, 2016 | 36.92 | 37.01 | 36.67 | 36.80 | 2,856,411 | -0.07(-0.18%) |
Aug 09, 2016 | 37.07 | 37.21 | 36.78 | 36.87 | 3,457,072 | -0.20(-0.54%) |
Aug 08, 2016 | 36.97 | 37.31 | 36.89 | 37.07 | 3,499,265 | +0.12(+0.34%) |
Aug 05, 2016 | 36.12 | 36.98 | 36.12 | 36.94 | 3,960,784 | +1.17(+3.28%) |
Aug 04, 2016 | 35.76 | 35.89 | 35.56 | 35.77 | 4,652,443 | -0.03(-0.09%) |
Aug 03, 2016 | 35.54 | 35.95 | 35.54 | 35.80 | 4,191,801 | +0.28(+0.80%) |
Aug 02, 2016 | 35.69 | 36.08 | 35.27 | 35.52 | 5,105,774 | -0.33(-0.93%) |
Aug 01, 2016 | 35.84 | 36.25 | 35.64 | 35.85 | 5,203,382 | +0.09(+0.24%) |
Jul 29, 2016 | 35.50 | 35.95 | 35.38 | 35.76 | 5,411,988 | +0.18(+0.50%) |
Jul 28, 2016 | 34.70 | 35.60 | 34.57 | 35.58 | 7,271,746 | +0.92(+2.67%) |
Jul 27, 2016 | 32.80 | 34.72 | 32.80 | 34.66 | 11,060,997 | +2.95(+9.31%) |
Jul 26, 2016 | 31.32 | 31.73 | 31.27 | 31.71 | 3,219,548 | +0.29(+0.92%) |
Jul 25, 2016 | 31.55 | 31.63 | 31.26 | 31.42 | 3,009,719 | -0.24(-0.77%) |
Jul 22, 2016 | 31.22 | 31.68 | 31.15 | 31.66 | 4,245,013 | +0.51(+1.64%) |
Jul 21, 2016 | 31.38 | 31.44 | 31.07 | 31.15 | 2,781,874 | -0.26(-0.81%) |
Jul 20, 2016 | 31.31 | 31.45 | 31.01 | 31.41 | 3,378,544 | +0.17(+0.54%) |
Jul 19, 2016 | 31.00 | 31.34 | 31.00 | 31.24 | 4,425,096 | -0.09(-0.28%) |
Jul 18, 2016 | 30.94 | 31.35 | 30.85 | 31.33 | 4,108,828 | +0.39(+1.25%) |
Jul 15, 2016 | 30.76 | 31.03 | 30.38 | 30.94 | 7,324,757 | +0.38(+1.23%) |
Jul 14, 2016 | 30.41 | 30.66 | 30.28 | 30.57 | 6,456,990 | +0.77(+2.57%) |
Jul 13, 2016 | 29.81 | 29.93 | 29.53 | 29.80 | 3,563,213 | +0.05(+0.18%) |
Jul 12, 2016 | 29.48 | 29.88 | 29.48 | 29.74 | 4,338,672 | +0.60(+2.05%) |
Jul 11, 2016 | 29.27 | 29.53 | 29.11 | 29.15 | 4,999,805 | +0.21(+0.71%) |
Jul 08, 2016 | 28.80 | 29.04 | 28.29 | 28.94 | 4,697,676 | +0.65(+2.29%) |
Jul 07, 2016 | 28.34 | 28.77 | 28.21 | 28.29 | 7,617,930 | -0.04(-0.15%) |
Jul 06, 2016 | 28.30 | 28.37 | 27.85 | 28.34 | 7,352,667 | -0.26(-0.91%) |
Jul 05, 2016 | 28.90 | 28.90 | 28.38 | 28.60 | 5,245,983 | -0.67(-2.30%) |