Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.18 | 40.19 | 39.15 | 39.87 | 1,753,858 | +0.85(+2.17%) |
Sep 29, 2016 | 38.42 | 39.21 | 38.28 | 39.03 | 1,307,975 | +0.88(+2.30%) |
Sep 28, 2016 | 37.46 | 38.21 | 37.13 | 38.15 | 951,617 | +0.85(+2.27%) |
Sep 27, 2016 | 37.67 | 37.83 | 37.24 | 37.30 | 596,893 | -0.39(-1.04%) |
Sep 26, 2016 | 37.27 | 37.78 | 37.23 | 37.70 | 573,843 | +0.19(+0.51%) |
Sep 23, 2016 | 37.29 | 37.78 | 37.13 | 37.50 | 933,878 | +0.17(+0.45%) |
Sep 22, 2016 | 36.67 | 37.50 | 36.67 | 37.34 | 980,270 | +0.99(+2.72%) |
Sep 21, 2016 | 36.05 | 36.40 | 35.70 | 36.35 | 638,396 | +0.51(+1.43%) |
Sep 20, 2016 | 36.30 | 36.30 | 35.80 | 35.84 | 748,649 | -0.19(-0.53%) |
Sep 19, 2016 | 36.27 | 36.31 | 35.70 | 36.03 | 1,121,185 | -0.14(-0.40%) |
Sep 16, 2016 | 36.51 | 36.51 | 35.94 | 36.17 | 583,154 | -0.44(-1.20%) |
Sep 15, 2016 | 36.34 | 36.94 | 36.34 | 36.61 | 457,981 | +0.16(+0.44%) |
Sep 14, 2016 | 36.34 | 36.94 | 36.34 | 36.45 | 554,948 | +0.06(+0.15%) |
Sep 13, 2016 | 36.62 | 36.80 | 35.58 | 36.39 | 1,082,808 | -0.58(-1.58%) |
Sep 12, 2016 | 36.81 | 37.03 | 36.27 | 36.98 | 663,050 | +0.44(+1.20%) |
Sep 09, 2016 | 38.03 | 38.06 | 36.53 | 36.54 | 677,483 | -1.86(-4.84%) |
Sep 08, 2016 | 39.47 | 39.48 | 38.34 | 38.40 | 718,786 | -1.28(-3.24%) |
Sep 07, 2016 | 39.82 | 39.95 | 39.22 | 39.68 | 394,255 | -0.28(-0.70%) |
Sep 06, 2016 | 39.77 | 39.97 | 39.31 | 39.96 | 382,140 | +0.16(+0.40%) |
Sep 02, 2016 | 39.37 | 39.80 | 39.80 | 39.80 | 420,232 | +0.51(+1.30%) |
Sep 01, 2016 | 39.47 | 39.58 | 39.16 | 39.29 | 480,125 | -0.15(-0.38%) |
Aug 31, 2016 | 39.35 | 39.79 | 39.10 | 39.44 | 306,406 | -0.03(-0.08%) |
Aug 30, 2016 | 39.75 | 39.75 | 39.13 | 39.48 | 321,015 | -0.02(-0.04%) |
Aug 29, 2016 | 39.00 | 39.76 | 38.96 | 39.49 | 380,134 | +0.54(+1.39%) |
Aug 26, 2016 | 38.77 | 39.18 | 38.54 | 38.95 | 753,173 | +0.31(+0.81%) |
Aug 25, 2016 | 38.61 | 38.96 | 38.22 | 38.64 | 963,138 | +0.04(+0.10%) |
Aug 24, 2016 | 39.53 | 39.53 | 38.46 | 38.60 | 618,382 | -0.78(-1.99%) |
Aug 23, 2016 | 39.67 | 40.12 | 38.93 | 39.38 | 742,020 | -0.15(-0.38%) |
Aug 22, 2016 | 39.60 | 39.89 | 39.28 | 39.53 | 430,348 | -0.10(-0.24%) |
Aug 19, 2016 | 39.44 | 39.71 | 39.22 | 39.63 | 536,026 | -0.10(-0.24%) |
Aug 18, 2016 | 39.48 | 39.94 | 39.28 | 39.72 | 385,247 | +0.23(+0.59%) |
Aug 17, 2016 | 39.44 | 39.56 | 38.79 | 39.49 | 998,616 | +0.12(+0.30%) |
Aug 16, 2016 | 40.08 | 40.20 | 39.31 | 39.37 | 1,309,032 | -0.71(-1.78%) |
Aug 15, 2016 | 40.21 | 40.36 | 40.00 | 40.09 | 645,718 | -0.02(-0.06%) |
Aug 12, 2016 | 40.06 | 40.47 | 39.87 | 40.11 | 498,501 | +0.04(+0.10%) |
Aug 11, 2016 | 40.73 | 41.06 | 39.90 | 40.07 | 827,349 | -0.62(-1.52%) |
Aug 10, 2016 | 40.31 | 40.85 | 40.26 | 40.69 | 826,650 | +0.41(+1.01%) |
Aug 09, 2016 | 39.78 | 40.46 | 39.78 | 40.28 | 639,841 | +0.44(+1.10%) |
Aug 08, 2016 | 39.51 | 39.97 | 39.36 | 39.85 | 574,124 | +0.26(+0.66%) |
Aug 05, 2016 | 39.38 | 39.77 | 39.15 | 39.59 | 668,418 | +0.25(+0.65%) |
Aug 04, 2016 | 40.08 | 40.65 | 39.33 | 39.33 | 1,325,461 | -0.02(-0.04%) |
Aug 03, 2016 | 39.98 | 40.72 | 38.38 | 39.35 | 2,158,456 | -1.10(-2.73%) |
Aug 02, 2016 | 41.29 | 41.64 | 40.30 | 40.45 | 1,701,338 | -0.79(-1.91%) |
Aug 01, 2016 | 41.01 | 41.47 | 40.63 | 41.24 | 779,197 | +0.32(+0.78%) |
Jul 29, 2016 | 39.05 | 41.32 | 38.66 | 40.92 | 1,226,151 | +1.74(+4.44%) |
Jul 28, 2016 | 38.72 | 39.69 | 38.29 | 39.18 | 813,575 | +0.52(+1.36%) |
Jul 27, 2016 | 39.27 | 39.27 | 38.43 | 38.66 | 402,301 | -0.64(-1.64%) |
Jul 26, 2016 | 39.51 | 39.85 | 39.11 | 39.30 | 435,287 | -0.20(-0.50%) |
Jul 25, 2016 | 39.56 | 39.94 | 39.33 | 39.50 | 348,760 | -0.06(-0.14%) |
Jul 22, 2016 | 39.24 | 39.58 | 39.16 | 39.55 | 361,164 | +0.36(+0.91%) |
Jul 21, 2016 | 39.35 | 39.57 | 39.03 | 39.20 | 443,472 | -0.20(-0.50%) |
Jul 20, 2016 | 39.98 | 40.04 | 39.28 | 39.40 | 530,099 | -0.18(-0.46%) |
Jul 19, 2016 | 39.51 | 39.69 | 39.34 | 39.58 | 578,819 | +0.14(+0.34%) |
Jul 18, 2016 | 39.59 | 39.68 | 39.13 | 39.44 | 746,539 | -0.24(-0.60%) |
Jul 15, 2016 | 39.67 | 39.77 | 38.92 | 39.68 | 671,692 | +0.13(+0.34%) |
Jul 14, 2016 | 39.83 | 40.04 | 39.42 | 39.55 | 607,696 | -0.01(-0.02%) |
Jul 13, 2016 | 39.60 | 39.82 | 39.03 | 39.55 | 1,114,288 | +0.06(+0.14%) |
Jul 12, 2016 | 40.13 | 40.16 | 39.09 | 39.50 | 1,512,595 | -1.14(-2.81%) |
Jul 11, 2016 | 40.35 | 40.79 | 39.86 | 40.64 | 968,263 | +0.60(+1.51%) |
Jul 08, 2016 | 39.68 | 40.44 | 39.54 | 40.04 | 1,650,807 | +0.50(+1.27%) |
Jul 07, 2016 | 40.40 | 40.55 | 38.24 | 39.54 | 2,402,243 | -1.40(-3.41%) |
Jul 06, 2016 | 41.23 | 41.29 | 40.48 | 40.94 | 4,441,678 | -0.39(-0.94%) |
Jul 05, 2016 | 41.37 | 42.41 | 41.10 | 41.33 | 1,271,350 | -0.25(-0.59%) |