Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.54 | 40.72 | 39.86 | 40.09 | 2,467,474 | -0.34(-0.85%) |
Sep 29, 2016 | 40.85 | 40.93 | 40.18 | 40.43 | 1,829,744 | -0.62(-1.51%) |
Sep 28, 2016 | 41.35 | 41.42 | 40.57 | 41.05 | 2,499,758 | -0.16(-0.40%) |
Sep 27, 2016 | 42.19 | 42.31 | 41.14 | 41.21 | 1,891,364 | -0.75(-1.79%) |
Sep 26, 2016 | 42.14 | 42.19 | 41.81 | 41.96 | 1,428,224 | -0.18(-0.43%) |
Sep 23, 2016 | 41.75 | 42.27 | 41.56 | 42.14 | 1,933,741 | +0.24(+0.56%) |
Sep 22, 2016 | 41.85 | 41.96 | 41.46 | 41.91 | 1,562,565 | +0.22(+0.53%) |
Sep 21, 2016 | 40.80 | 41.73 | 40.77 | 41.69 | 1,965,992 | +0.85(+2.08%) |
Sep 20, 2016 | 40.94 | 41.31 | 40.83 | 40.84 | 1,710,531 | +0.05(+0.12%) |
Sep 19, 2016 | 40.34 | 40.80 | 40.24 | 40.79 | 2,259,982 | +0.54(+1.34%) |
Sep 16, 2016 | 39.57 | 40.31 | 39.32 | 40.25 | 2,500,594 | +0.60(+1.50%) |
Sep 15, 2016 | 39.45 | 39.78 | 39.31 | 39.66 | 1,875,129 | +0.13(+0.33%) |
Sep 14, 2016 | 39.31 | 39.72 | 39.19 | 39.53 | 1,589,568 | +0.32(+0.81%) |
Sep 13, 2016 | 39.72 | 39.75 | 38.96 | 39.21 | 2,176,204 | -0.62(-1.56%) |
Sep 12, 2016 | 39.19 | 39.89 | 39.13 | 39.83 | 2,226,441 | +0.65(+1.66%) |
Sep 09, 2016 | 40.30 | 40.36 | 39.15 | 39.18 | 2,363,105 | -1.46(-3.59%) |
Sep 08, 2016 | 40.68 | 40.95 | 40.45 | 40.64 | 1,802,856 | -0.14(-0.34%) |
Sep 07, 2016 | 40.59 | 40.81 | 40.42 | 40.77 | 1,317,626 | +0.15(+0.36%) |
Sep 06, 2016 | 40.37 | 40.73 | 40.17 | 40.63 | 1,573,260 | +0.49(+1.23%) |
Sep 02, 2016 | 39.72 | 40.13 | 40.13 | 40.13 | 2,349,248 | +0.41(+1.04%) |
Sep 01, 2016 | 39.92 | 40.00 | 39.67 | 39.72 | 1,600,707 | -0.22(-0.55%) |
Aug 31, 2016 | 39.87 | 40.02 | 39.72 | 39.94 | 1,793,442 | +0.10(+0.24%) |
Aug 30, 2016 | 40.21 | 40.44 | 39.80 | 39.84 | 1,206,124 | -0.38(-0.94%) |
Aug 29, 2016 | 40.01 | 40.34 | 40.01 | 40.22 | 1,822,624 | +0.30(+0.75%) |
Aug 26, 2016 | 40.80 | 41.01 | 39.89 | 39.92 | 1,729,546 | -0.84(-2.06%) |
Aug 25, 2016 | 40.72 | 40.88 | 40.66 | 40.76 | 1,152,731 | +0.10(+0.24%) |
Aug 24, 2016 | 40.64 | 40.80 | 40.36 | 40.67 | 1,919,318 | -0.08(-0.20%) |
Aug 23, 2016 | 41.01 | 41.28 | 40.75 | 40.75 | 1,015,775 | -0.19(-0.45%) |
Aug 22, 2016 | 40.97 | 41.14 | 40.88 | 40.93 | 1,588,781 | +0.06(+0.16%) |
Aug 19, 2016 | 41.41 | 41.43 | 40.62 | 40.87 | 1,697,067 | -0.63(-1.52%) |
Aug 18, 2016 | 40.98 | 41.50 | 40.94 | 41.50 | 1,828,222 | +0.52(+1.26%) |
Aug 17, 2016 | 40.20 | 41.09 | 39.88 | 40.98 | 2,480,709 | +0.72(+1.79%) |
Aug 16, 2016 | 40.63 | 40.66 | 40.25 | 40.26 | 2,136,359 | -0.48(-1.17%) |
Aug 15, 2016 | 41.22 | 41.39 | 40.72 | 40.74 | 1,209,503 | -0.52(-1.25%) |
Aug 12, 2016 | 41.40 | 41.61 | 41.24 | 41.26 | 1,435,722 | +0.02(+0.06%) |
Aug 11, 2016 | 41.23 | 41.35 | 41.23 | 41.23 | 1,082,899 | +0.00(+0.00%) |
Aug 10, 2016 | 41.27 | 41.39 | 41.11 | 41.23 | 1,206,592 | +0.06(+0.16%) |
Aug 09, 2016 | 41.10 | 41.41 | 40.99 | 41.17 | 1,129,156 | +0.00(+0.00%) |
Aug 08, 2016 | 41.30 | 41.63 | 41.11 | 41.17 | 1,583,423 | -0.05(-0.12%) |
Aug 05, 2016 | 42.01 | 42.23 | 41.11 | 41.22 | 2,718,099 | -0.68(-1.62%) |
Aug 04, 2016 | 41.79 | 42.18 | 41.72 | 41.90 | 1,824,089 | +0.15(+0.37%) |
Aug 03, 2016 | 42.09 | 42.13 | 41.52 | 41.74 | 2,192,019 | -0.42(-1.00%) |
Aug 02, 2016 | 42.00 | 42.36 | 41.94 | 42.16 | 1,262,451 | -0.28(-0.67%) |
Aug 01, 2016 | 42.37 | 42.50 | 42.22 | 42.45 | 1,850,632 | +0.06(+0.15%) |
Jul 29, 2016 | 42.16 | 42.56 | 42.09 | 42.38 | 1,493,236 | +0.23(+0.56%) |
Jul 28, 2016 | 41.85 | 42.19 | 41.73 | 42.15 | 1,143,478 | +0.31(+0.73%) |
Jul 27, 2016 | 42.07 | 42.23 | 41.43 | 41.84 | 1,901,747 | -0.36(-0.86%) |
Jul 26, 2016 | 42.71 | 42.71 | 41.98 | 42.20 | 1,480,617 | -0.39(-0.91%) |
Jul 25, 2016 | 42.70 | 42.78 | 42.36 | 42.59 | 957,528 | -0.14(-0.32%) |
Jul 22, 2016 | 42.22 | 42.81 | 42.22 | 42.73 | 2,118,415 | +0.51(+1.21%) |
Jul 21, 2016 | 42.06 | 42.25 | 41.76 | 42.22 | 2,705,617 | +0.02(+0.06%) |
Jul 20, 2016 | 42.30 | 42.32 | 42.02 | 42.19 | 1,023,828 | -0.11(-0.25%) |
Jul 19, 2016 | 42.57 | 42.57 | 42.13 | 42.30 | 1,255,906 | -0.14(-0.32%) |
Jul 18, 2016 | 42.45 | 42.62 | 42.39 | 42.44 | 1,235,040 | +0.00(+0.00%) |
Jul 15, 2016 | 42.30 | 42.52 | 42.25 | 42.44 | 1,488,237 | +0.22(+0.52%) |
Jul 14, 2016 | 42.48 | 42.59 | 40.93 | 42.22 | 1,564,036 | -0.52(-1.21%) |
Jul 13, 2016 | 42.62 | 42.76 | 42.45 | 42.74 | 1,436,364 | +0.34(+0.80%) |
Jul 12, 2016 | 42.44 | 42.71 | 42.28 | 42.40 | 2,319,172 | -0.39(-0.91%) |
Jul 11, 2016 | 42.78 | 42.91 | 42.33 | 42.78 | 2,078,867 | -0.17(-0.40%) |
Jul 08, 2016 | 42.36 | 42.98 | 42.55 | 42.95 | 2,205,876 | +0.40(+0.95%) |
Jul 07, 2016 | 43.34 | 43.34 | 42.40 | 42.55 | 3,270,652 | -0.91(-2.08%) |
Jul 06, 2016 | 43.45 | 43.57 | 42.91 | 43.46 | 2,957,983 | +0.01(+0.02%) |
Jul 05, 2016 | 43.44 | 43.71 | 43.32 | 43.45 | 4,072,375 | +0.01(+0.02%) |