Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.52 | 40.70 | 39.84 | 40.07 | 2,468,654 | -0.34(-0.85%) |
Sep 29, 2016 | 40.83 | 40.91 | 40.16 | 40.41 | 1,830,619 | -0.62(-1.51%) |
Sep 28, 2016 | 41.33 | 41.40 | 40.55 | 41.03 | 2,500,953 | -0.16(-0.40%) |
Sep 27, 2016 | 42.17 | 42.29 | 41.12 | 41.19 | 1,892,268 | -0.75(-1.79%) |
Sep 26, 2016 | 42.11 | 42.17 | 41.79 | 41.94 | 1,428,907 | -0.18(-0.43%) |
Sep 23, 2016 | 41.73 | 42.25 | 41.54 | 42.12 | 1,934,666 | +0.24(+0.56%) |
Sep 22, 2016 | 41.83 | 41.94 | 41.44 | 41.89 | 1,563,313 | +0.22(+0.53%) |
Sep 21, 2016 | 40.78 | 41.71 | 40.75 | 41.67 | 1,966,932 | +0.85(+2.08%) |
Sep 20, 2016 | 40.92 | 41.29 | 40.81 | 40.82 | 1,711,349 | +0.05(+0.12%) |
Sep 19, 2016 | 40.32 | 40.78 | 40.22 | 40.77 | 2,261,063 | +0.54(+1.34%) |
Sep 16, 2016 | 39.55 | 40.29 | 39.30 | 40.23 | 2,501,790 | +0.59(+1.50%) |
Sep 15, 2016 | 39.43 | 39.76 | 39.29 | 39.64 | 1,876,025 | +0.13(+0.33%) |
Sep 14, 2016 | 39.30 | 39.70 | 39.17 | 39.51 | 1,590,328 | +0.32(+0.81%) |
Sep 13, 2016 | 39.70 | 39.73 | 38.94 | 39.19 | 2,177,244 | -0.62(-1.56%) |
Sep 12, 2016 | 39.17 | 39.87 | 39.11 | 39.81 | 2,227,506 | +0.65(+1.66%) |
Sep 09, 2016 | 40.28 | 40.34 | 39.13 | 39.16 | 2,364,235 | -1.46(-3.59%) |
Sep 08, 2016 | 40.66 | 40.93 | 40.43 | 40.62 | 1,803,718 | -0.14(-0.34%) |
Sep 07, 2016 | 40.57 | 40.79 | 40.40 | 40.75 | 1,318,256 | +0.15(+0.36%) |
Sep 06, 2016 | 40.35 | 40.71 | 40.15 | 40.61 | 1,574,013 | +0.49(+1.23%) |
Sep 02, 2016 | 39.70 | 40.11 | 40.11 | 40.11 | 2,350,371 | +0.41(+1.04%) |
Sep 01, 2016 | 39.90 | 39.99 | 39.65 | 39.70 | 1,601,472 | -0.22(-0.55%) |
Aug 31, 2016 | 39.85 | 40.00 | 39.70 | 39.92 | 1,794,300 | +0.10(+0.24%) |
Aug 30, 2016 | 40.19 | 40.42 | 39.78 | 39.82 | 1,206,701 | -0.38(-0.94%) |
Aug 29, 2016 | 39.99 | 40.32 | 39.99 | 40.20 | 1,823,496 | +0.30(+0.75%) |
Aug 26, 2016 | 40.79 | 40.99 | 39.87 | 39.90 | 1,730,374 | -0.84(-2.06%) |
Aug 25, 2016 | 40.70 | 40.86 | 40.64 | 40.74 | 1,153,282 | +0.10(+0.24%) |
Aug 24, 2016 | 40.62 | 40.79 | 40.34 | 40.65 | 1,920,235 | -0.08(-0.20%) |
Aug 23, 2016 | 40.99 | 41.26 | 40.73 | 40.73 | 1,016,261 | -0.19(-0.45%) |
Aug 22, 2016 | 40.95 | 41.12 | 40.86 | 40.91 | 1,589,541 | +0.06(+0.16%) |
Aug 19, 2016 | 41.39 | 41.41 | 40.60 | 40.85 | 1,697,879 | -0.63(-1.52%) |
Aug 18, 2016 | 40.96 | 41.48 | 40.92 | 41.48 | 1,829,096 | +0.52(+1.26%) |
Aug 17, 2016 | 40.18 | 41.07 | 39.86 | 40.96 | 2,481,896 | +0.72(+1.79%) |
Aug 16, 2016 | 40.61 | 40.64 | 40.23 | 40.24 | 2,137,381 | -0.48(-1.17%) |
Aug 15, 2016 | 41.20 | 41.37 | 40.70 | 40.72 | 1,210,082 | -0.52(-1.25%) |
Aug 12, 2016 | 41.38 | 41.59 | 41.22 | 41.24 | 1,436,409 | +0.02(+0.06%) |
Aug 11, 2016 | 41.21 | 41.33 | 41.21 | 41.21 | 1,083,417 | +0.00(+0.00%) |
Aug 10, 2016 | 41.25 | 41.37 | 41.09 | 41.21 | 1,207,169 | +0.06(+0.16%) |
Aug 09, 2016 | 41.08 | 41.39 | 40.97 | 41.15 | 1,129,696 | +0.00(+0.00%) |
Aug 08, 2016 | 41.28 | 41.61 | 41.09 | 41.15 | 1,584,180 | -0.05(-0.12%) |
Aug 05, 2016 | 41.99 | 42.21 | 41.09 | 41.20 | 2,719,399 | -0.68(-1.62%) |
Aug 04, 2016 | 41.77 | 42.16 | 41.70 | 41.88 | 1,824,962 | +0.15(+0.37%) |
Aug 03, 2016 | 42.07 | 42.11 | 41.50 | 41.72 | 2,193,067 | -0.42(-1.00%) |
Aug 02, 2016 | 41.98 | 42.34 | 41.92 | 42.14 | 1,263,055 | -0.28(-0.67%) |
Aug 01, 2016 | 42.35 | 42.48 | 42.20 | 42.42 | 1,851,517 | +0.06(+0.15%) |
Jul 29, 2016 | 42.14 | 42.54 | 42.07 | 42.36 | 1,493,950 | +0.23(+0.56%) |
Jul 28, 2016 | 41.83 | 42.17 | 41.71 | 42.13 | 1,144,025 | +0.31(+0.73%) |
Jul 27, 2016 | 42.05 | 42.21 | 41.41 | 41.82 | 1,902,657 | -0.36(-0.86%) |
Jul 26, 2016 | 42.69 | 42.69 | 41.96 | 42.18 | 1,481,325 | -0.39(-0.91%) |
Jul 25, 2016 | 42.68 | 42.76 | 42.34 | 42.57 | 957,986 | -0.14(-0.32%) |
Jul 22, 2016 | 42.20 | 42.79 | 42.20 | 42.71 | 2,119,428 | +0.51(+1.21%) |
Jul 21, 2016 | 42.04 | 42.23 | 41.74 | 42.20 | 2,706,910 | +0.02(+0.06%) |
Jul 20, 2016 | 42.28 | 42.30 | 42.00 | 42.17 | 1,024,318 | -0.11(-0.25%) |
Jul 19, 2016 | 42.55 | 42.55 | 42.11 | 42.28 | 1,256,506 | -0.14(-0.32%) |
Jul 18, 2016 | 42.42 | 42.59 | 42.37 | 42.42 | 1,235,631 | +0.00(+0.00%) |
Jul 15, 2016 | 42.28 | 42.50 | 42.23 | 42.42 | 1,488,949 | +0.22(+0.52%) |
Jul 14, 2016 | 42.46 | 42.57 | 40.91 | 42.20 | 1,564,784 | -0.52(-1.21%) |
Jul 13, 2016 | 42.59 | 42.74 | 42.42 | 42.72 | 1,437,051 | +0.34(+0.80%) |
Jul 12, 2016 | 42.42 | 42.69 | 42.26 | 42.38 | 2,320,281 | -0.39(-0.91%) |
Jul 11, 2016 | 42.76 | 42.89 | 42.31 | 42.76 | 2,079,862 | -0.17(-0.40%) |
Jul 08, 2016 | 42.34 | 42.96 | 42.53 | 42.93 | 2,206,931 | +0.40(+0.95%) |
Jul 07, 2016 | 43.32 | 43.32 | 42.38 | 42.53 | 3,272,216 | -0.90(-2.08%) |
Jul 06, 2016 | 43.43 | 43.55 | 42.89 | 43.43 | 2,959,398 | +0.01(+0.02%) |
Jul 05, 2016 | 43.42 | 43.69 | 43.30 | 43.43 | 4,074,322 | +0.01(+0.02%) |