Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.60 | 41.91 | 41.27 | 41.75 | 846,207 | +0.40(+0.97%) |
Sep 29, 2016 | 41.57 | 41.75 | 41.12 | 41.34 | 342,555 | -0.35(-0.83%) |
Sep 28, 2016 | 41.55 | 41.85 | 41.22 | 41.69 | 509,802 | +0.00(+0.00%) |
Sep 27, 2016 | 41.79 | 42.16 | 41.43 | 41.69 | 661,309 | +0.05(+0.13%) |
Sep 26, 2016 | 41.99 | 42.06 | 41.41 | 41.64 | 679,852 | -0.61(-1.45%) |
Sep 23, 2016 | 43.20 | 43.20 | 42.08 | 42.25 | 2,248,462 | -0.97(-2.24%) |
Sep 22, 2016 | 42.79 | 43.36 | 42.33 | 43.21 | 1,117,479 | +0.72(+1.70%) |
Sep 21, 2016 | 42.19 | 42.52 | 41.82 | 42.49 | 1,372,851 | +0.59(+1.42%) |
Sep 20, 2016 | 41.57 | 42.17 | 41.39 | 41.90 | 1,382,882 | +0.24(+0.57%) |
Sep 19, 2016 | 41.08 | 41.74 | 40.70 | 41.66 | 1,266,491 | +0.68(+1.65%) |
Sep 16, 2016 | 40.59 | 41.11 | 40.59 | 40.99 | 2,117,204 | +0.25(+0.61%) |
Sep 15, 2016 | 40.30 | 40.87 | 40.27 | 40.74 | 895,407 | +0.55(+1.36%) |
Sep 14, 2016 | 40.22 | 40.65 | 40.07 | 40.19 | 925,299 | +0.14(+0.34%) |
Sep 13, 2016 | 40.28 | 40.41 | 39.78 | 40.06 | 967,706 | -0.37(-0.90%) |
Sep 12, 2016 | 39.73 | 40.53 | 39.67 | 40.42 | 1,073,549 | +0.54(+1.35%) |
Sep 09, 2016 | 40.64 | 40.69 | 39.88 | 39.88 | 1,295,528 | -0.96(-2.35%) |
Sep 08, 2016 | 41.19 | 41.19 | 40.83 | 40.84 | 646,929 | -0.28(-0.69%) |
Sep 07, 2016 | 40.95 | 41.17 | 40.54 | 41.12 | 886,497 | +0.04(+0.09%) |
Sep 06, 2016 | 41.07 | 41.32 | 40.62 | 41.09 | 882,802 | +0.22(+0.54%) |
Sep 02, 2016 | 40.77 | 40.87 | 40.87 | 40.87 | 737,791 | +0.37(+0.92%) |
Sep 01, 2016 | 40.86 | 41.03 | 40.34 | 40.49 | 1,014,665 | -0.26(-0.65%) |
Aug 31, 2016 | 40.79 | 41.04 | 40.43 | 40.76 | 747,755 | -0.16(-0.40%) |
Aug 30, 2016 | 40.71 | 41.06 | 40.68 | 40.92 | 583,483 | +0.23(+0.56%) |
Aug 29, 2016 | 40.40 | 40.95 | 40.26 | 40.70 | 628,560 | +0.31(+0.77%) |
Aug 26, 2016 | 40.87 | 41.07 | 40.17 | 40.38 | 935,796 | -0.54(-1.32%) |
Aug 25, 2016 | 40.79 | 41.12 | 40.63 | 40.92 | 631,115 | -0.11(-0.27%) |
Aug 24, 2016 | 41.12 | 41.25 | 40.96 | 41.03 | 620,034 | +0.00(+0.00%) |
Aug 23, 2016 | 40.97 | 41.32 | 40.85 | 41.03 | 1,266,001 | -0.01(-0.03%) |
Aug 22, 2016 | 40.83 | 41.05 | 40.64 | 41.04 | 1,128,653 | +0.18(+0.45%) |
Aug 19, 2016 | 40.83 | 40.96 | 40.53 | 40.86 | 822,722 | -0.03(-0.07%) |
Aug 18, 2016 | 40.42 | 40.93 | 40.36 | 40.89 | 1,360,534 | +0.36(+0.88%) |
Aug 17, 2016 | 40.47 | 40.97 | 40.12 | 40.53 | 1,587,313 | -0.07(-0.18%) |
Aug 16, 2016 | 41.22 | 41.52 | 40.57 | 40.61 | 1,236,551 | -0.66(-1.61%) |
Aug 15, 2016 | 41.46 | 41.63 | 41.19 | 41.27 | 842,044 | +0.03(+0.07%) |
Aug 12, 2016 | 41.47 | 41.54 | 41.07 | 41.24 | 623,111 | -0.21(-0.51%) |
Aug 11, 2016 | 41.62 | 41.75 | 40.78 | 41.45 | 1,564,987 | -0.16(-0.39%) |
Aug 10, 2016 | 41.80 | 41.93 | 41.52 | 41.62 | 783,266 | -0.14(-0.33%) |
Aug 09, 2016 | 40.91 | 41.79 | 40.77 | 41.75 | 1,724,487 | +0.78(+1.91%) |
Aug 08, 2016 | 40.71 | 41.11 | 40.40 | 40.97 | 1,408,032 | +0.24(+0.58%) |
Aug 05, 2016 | 40.43 | 40.75 | 40.21 | 40.73 | 1,012,952 | +0.39(+0.97%) |
Aug 04, 2016 | 40.49 | 40.73 | 39.98 | 40.34 | 1,320,663 | +0.07(+0.18%) |
Aug 03, 2016 | 39.39 | 40.42 | 38.98 | 40.27 | 2,259,144 | +1.45(+3.73%) |
Aug 02, 2016 | 39.01 | 39.15 | 38.67 | 38.82 | 2,035,473 | -0.36(-0.91%) |
Aug 01, 2016 | 39.00 | 39.19 | 37.70 | 39.18 | 970,501 | +0.08(+0.21%) |
Jul 29, 2016 | 38.89 | 39.16 | 36.94 | 39.10 | 1,214,995 | +0.22(+0.56%) |
Jul 28, 2016 | 38.77 | 38.93 | 38.62 | 38.88 | 531,825 | +0.07(+0.19%) |
Jul 27, 2016 | 38.84 | 38.91 | 38.59 | 38.80 | 776,866 | -0.05(-0.12%) |
Jul 26, 2016 | 38.79 | 38.88 | 38.55 | 38.85 | 919,381 | +0.04(+0.09%) |
Jul 25, 2016 | 38.57 | 38.85 | 38.46 | 38.81 | 1,310,538 | +0.33(+0.85%) |
Jul 22, 2016 | 38.55 | 38.76 | 38.39 | 38.48 | 932,274 | -0.10(-0.26%) |
Jul 21, 2016 | 38.53 | 38.79 | 38.28 | 38.59 | 1,440,106 | -0.05(-0.12%) |
Jul 20, 2016 | 38.04 | 38.63 | 37.78 | 38.63 | 1,759,436 | +0.72(+1.90%) |
Jul 19, 2016 | 37.47 | 37.96 | 37.41 | 37.91 | 1,022,328 | +0.25(+0.65%) |
Jul 18, 2016 | 37.68 | 37.95 | 37.01 | 37.67 | 819,174 | +0.10(+0.27%) |
Jul 15, 2016 | 37.52 | 37.64 | 37.31 | 37.57 | 688,947 | +0.04(+0.10%) |
Jul 14, 2016 | 37.36 | 37.79 | 36.84 | 37.53 | 931,804 | +0.22(+0.59%) |
Jul 13, 2016 | 37.36 | 37.57 | 37.19 | 37.31 | 707,910 | -0.03(-0.07%) |
Jul 12, 2016 | 37.36 | 37.67 | 37.16 | 37.34 | 1,242,580 | +0.08(+0.22%) |
Jul 11, 2016 | 37.06 | 37.43 | 36.74 | 37.26 | 743,525 | +0.44(+1.19%) |
Jul 08, 2016 | 36.61 | 36.90 | 36.45 | 36.82 | 872,338 | +0.43(+1.18%) |
Jul 07, 2016 | 36.41 | 36.64 | 36.23 | 36.39 | 1,165,995 | +0.10(+0.28%) |
Jul 05, 2016 | 36.29 | 36.57 | 36.02 | 36.29 | 917,181 | -0.41(-1.12%) |