Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.51 | 40.27 | 39.32 | 40.07 | 845,535 | +0.83(+2.12%) |
Sep 29, 2016 | 39.57 | 39.82 | 39.10 | 39.24 | 1,425,839 | -0.33(-0.84%) |
Sep 28, 2016 | 40.33 | 40.48 | 39.04 | 39.57 | 1,595,156 | -0.81(-2.00%) |
Sep 27, 2016 | 39.96 | 40.61 | 39.86 | 40.38 | 828,382 | +0.16(+0.39%) |
Sep 26, 2016 | 40.66 | 40.66 | 39.88 | 40.22 | 880,612 | -0.50(-1.23%) |
Sep 23, 2016 | 40.50 | 40.98 | 40.29 | 40.72 | 625,213 | -0.06(-0.14%) |
Sep 22, 2016 | 40.91 | 40.93 | 40.37 | 40.78 | 764,827 | +0.62(+1.55%) |
Sep 21, 2016 | 39.73 | 40.21 | 39.42 | 40.16 | 1,060,083 | +0.02(+0.04%) |
Sep 20, 2016 | 40.68 | 40.77 | 39.90 | 40.14 | 876,292 | -0.17(-0.43%) |
Sep 19, 2016 | 40.92 | 41.23 | 39.98 | 40.31 | 1,465,267 | -0.53(-1.30%) |
Sep 16, 2016 | 41.24 | 41.64 | 40.48 | 40.85 | 1,862,688 | -0.44(-1.07%) |
Sep 15, 2016 | 40.85 | 41.34 | 40.50 | 41.29 | 1,554,060 | +0.20(+0.49%) |
Sep 14, 2016 | 40.70 | 41.12 | 40.59 | 41.09 | 1,326,157 | +0.22(+0.53%) |
Sep 13, 2016 | 40.11 | 41.59 | 40.05 | 40.87 | 1,901,982 | +0.67(+1.68%) |
Sep 12, 2016 | 38.77 | 40.31 | 38.48 | 40.20 | 1,163,992 | +1.03(+2.63%) |
Sep 09, 2016 | 40.03 | 40.22 | 39.09 | 39.17 | 1,777,936 | -1.22(-3.03%) |
Sep 08, 2016 | 39.67 | 40.66 | 39.67 | 40.39 | 2,007,135 | +0.72(+1.82%) |
Sep 07, 2016 | 39.05 | 39.74 | 39.04 | 39.66 | 1,068,949 | +0.67(+1.71%) |
Sep 06, 2016 | 38.54 | 39.11 | 38.36 | 39.00 | 1,197,912 | +0.44(+1.14%) |
Sep 02, 2016 | 38.05 | 38.56 | 38.56 | 38.56 | 952,841 | +0.82(+2.18%) |
Sep 01, 2016 | 37.80 | 38.18 | 37.07 | 37.74 | 1,053,956 | +0.06(+0.15%) |
Aug 31, 2016 | 37.87 | 38.08 | 37.26 | 37.68 | 1,425,198 | -0.21(-0.55%) |
Aug 30, 2016 | 37.29 | 38.03 | 37.29 | 37.88 | 1,588,968 | +0.79(+2.13%) |
Aug 29, 2016 | 37.13 | 37.24 | 36.83 | 37.09 | 1,059,864 | +0.21(+0.56%) |
Aug 26, 2016 | 36.80 | 37.04 | 36.68 | 36.89 | 1,138,087 | +0.18(+0.50%) |
Aug 25, 2016 | 36.40 | 36.84 | 36.24 | 36.70 | 1,050,636 | +0.11(+0.30%) |
Aug 24, 2016 | 36.42 | 36.80 | 36.28 | 36.60 | 1,454,783 | +0.00(+0.00%) |
Aug 23, 2016 | 35.58 | 36.83 | 35.51 | 36.60 | 1,378,575 | +1.44(+4.09%) |
Aug 22, 2016 | 35.31 | 35.46 | 35.00 | 35.16 | 1,183,155 | -0.25(-0.70%) |
Aug 19, 2016 | 35.30 | 35.60 | 34.94 | 35.41 | 976,964 | -0.29(-0.82%) |
Aug 18, 2016 | 35.70 | 35.91 | 35.42 | 35.70 | 1,219,267 | +0.02(+0.05%) |
Aug 17, 2016 | 35.56 | 35.73 | 35.15 | 35.68 | 1,364,268 | +0.18(+0.52%) |
Aug 16, 2016 | 35.78 | 36.03 | 35.40 | 35.50 | 904,715 | -0.13(-0.37%) |
Aug 15, 2016 | 34.44 | 35.81 | 34.38 | 35.63 | 1,873,843 | +1.30(+3.78%) |
Aug 12, 2016 | 34.25 | 34.82 | 33.98 | 34.33 | 827,528 | -0.02(-0.05%) |
Aug 11, 2016 | 33.79 | 34.67 | 33.79 | 34.35 | 1,228,166 | +0.91(+2.74%) |
Aug 10, 2016 | 33.23 | 33.47 | 32.99 | 33.44 | 904,979 | +0.44(+1.34%) |
Aug 09, 2016 | 32.94 | 33.15 | 32.71 | 32.99 | 831,056 | -0.15(-0.45%) |
Aug 08, 2016 | 33.27 | 33.65 | 32.86 | 33.14 | 823,549 | +0.11(+0.33%) |
Aug 05, 2016 | 32.85 | 33.41 | 32.78 | 33.04 | 776,357 | +0.51(+1.57%) |
Aug 04, 2016 | 31.90 | 32.78 | 31.80 | 32.52 | 1,115,502 | +0.52(+1.63%) |
Aug 03, 2016 | 31.42 | 32.09 | 30.90 | 32.00 | 1,210,194 | +0.73(+2.35%) |
Aug 02, 2016 | 32.89 | 32.90 | 31.05 | 31.27 | 1,509,378 | -1.59(-4.85%) |
Aug 01, 2016 | 32.73 | 33.54 | 32.50 | 32.86 | 1,601,036 | +0.14(+0.43%) |
Jul 29, 2016 | 30.76 | 32.86 | 30.76 | 32.72 | 2,243,344 | +2.06(+6.74%) |
Jul 28, 2016 | 30.09 | 31.96 | 28.68 | 30.66 | 1,565,591 | +1.21(+4.12%) |
Jul 27, 2016 | 30.11 | 30.29 | 29.36 | 29.44 | 1,043,496 | -0.40(-1.33%) |
Jul 26, 2016 | 29.96 | 29.96 | 29.66 | 29.84 | 1,195,544 | -0.08(-0.28%) |
Jul 25, 2016 | 29.75 | 30.24 | 29.75 | 29.92 | 1,480,952 | +0.26(+0.86%) |
Jul 22, 2016 | 30.02 | 30.02 | 29.32 | 29.67 | 468,894 | -0.27(-0.91%) |
Jul 21, 2016 | 29.21 | 30.00 | 29.21 | 29.94 | 769,873 | +0.75(+2.58%) |
Jul 20, 2016 | 29.21 | 29.46 | 28.99 | 29.19 | 964,140 | +0.16(+0.54%) |
Jul 19, 2016 | 29.20 | 29.26 | 28.81 | 29.03 | 483,916 | -0.26(-0.90%) |
Jul 18, 2016 | 28.70 | 29.44 | 28.50 | 29.29 | 506,818 | +0.62(+2.16%) |
Jul 15, 2016 | 28.72 | 28.85 | 28.53 | 28.68 | 914,550 | +0.04(+0.14%) |
Jul 14, 2016 | 27.98 | 28.80 | 27.74 | 28.63 | 1,410,402 | +1.16(+4.24%) |
Jul 13, 2016 | 27.63 | 27.63 | 27.17 | 27.47 | 845,140 | +0.02(+0.09%) |
Jul 12, 2016 | 27.39 | 27.73 | 27.29 | 27.44 | 824,582 | +0.39(+1.43%) |
Jul 11, 2016 | 26.49 | 27.25 | 26.37 | 27.06 | 1,057,345 | +0.93(+3.57%) |
Jul 08, 2016 | 25.59 | 26.17 | 25.16 | 26.12 | 910,146 | +0.97(+3.84%) |
Jul 07, 2016 | 25.36 | 25.87 | 24.83 | 25.16 | 1,483,994 | -0.13(-0.52%) |
Jul 06, 2016 | 24.65 | 25.38 | 24.46 | 25.29 | 2,268,460 | +0.55(+2.20%) |
Jul 05, 2016 | 26.18 | 26.21 | 24.19 | 24.74 | 1,602,262 | -1.50(-5.73%) |