Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.74 | 40.77 | 39.69 | 40.69 | 1,189,990 | +1.23(+3.12%) |
Sep 29, 2016 | 39.46 | 40.38 | 39.40 | 39.46 | 775,541 | +0.09(+0.23%) |
Sep 28, 2016 | 38.74 | 39.40 | 38.61 | 39.37 | 962,784 | +0.76(+1.97%) |
Sep 27, 2016 | 38.93 | 39.15 | 38.57 | 38.61 | 833,233 | -0.59(-1.49%) |
Sep 26, 2016 | 39.35 | 39.43 | 39.15 | 39.20 | 627,445 | -0.26(-0.65%) |
Sep 23, 2016 | 39.71 | 39.99 | 39.43 | 39.45 | 438,815 | -0.53(-1.32%) |
Sep 22, 2016 | 39.82 | 40.10 | 39.62 | 39.98 | 584,719 | +0.54(+1.36%) |
Sep 21, 2016 | 39.11 | 39.51 | 39.08 | 39.45 | 487,347 | +0.67(+1.72%) |
Sep 20, 2016 | 39.02 | 39.14 | 38.78 | 38.78 | 560,665 | -0.06(-0.15%) |
Sep 19, 2016 | 38.83 | 39.08 | 38.54 | 38.83 | 519,478 | +0.28(+0.73%) |
Sep 16, 2016 | 38.69 | 38.92 | 38.48 | 38.55 | 1,408,184 | -0.31(-0.81%) |
Sep 15, 2016 | 38.40 | 38.93 | 38.33 | 38.87 | 515,570 | +0.54(+1.40%) |
Sep 14, 2016 | 38.46 | 38.53 | 38.13 | 38.33 | 670,042 | -0.06(-0.15%) |
Sep 13, 2016 | 38.69 | 38.82 | 38.28 | 38.39 | 707,845 | -0.78(-2.00%) |
Sep 12, 2016 | 38.26 | 39.25 | 38.26 | 39.17 | 590,634 | +0.50(+1.28%) |
Sep 09, 2016 | 39.41 | 39.60 | 38.67 | 38.68 | 682,550 | -1.01(-2.54%) |
Sep 08, 2016 | 39.54 | 39.73 | 39.16 | 39.68 | 813,752 | +0.02(+0.06%) |
Sep 07, 2016 | 39.45 | 39.81 | 39.16 | 39.66 | 730,800 | +0.11(+0.27%) |
Sep 06, 2016 | 39.36 | 39.68 | 39.21 | 39.55 | 710,995 | +0.29(+0.74%) |
Sep 02, 2016 | 39.45 | 39.26 | 39.26 | 39.26 | 634,148 | +0.12(+0.32%) |
Sep 01, 2016 | 40.26 | 40.29 | 38.95 | 39.14 | 885,010 | -0.91(-2.27%) |
Aug 31, 2016 | 40.23 | 40.58 | 39.68 | 40.05 | 1,055,620 | -0.24(-0.59%) |
Aug 30, 2016 | 40.06 | 40.53 | 39.92 | 40.29 | 1,224,752 | +0.22(+0.56%) |
Aug 29, 2016 | 39.66 | 40.25 | 39.48 | 40.06 | 563,576 | +0.54(+1.38%) |
Aug 26, 2016 | 40.08 | 40.30 | 39.41 | 39.52 | 671,534 | -0.56(-1.40%) |
Aug 25, 2016 | 40.37 | 40.53 | 39.85 | 40.08 | 722,439 | -0.47(-1.16%) |
Aug 24, 2016 | 40.80 | 40.89 | 40.44 | 40.55 | 611,013 | -0.31(-0.75%) |
Aug 23, 2016 | 41.07 | 41.20 | 40.68 | 40.86 | 599,249 | +0.02(+0.06%) |
Aug 22, 2016 | 40.74 | 41.18 | 40.37 | 40.83 | 1,043,042 | -0.30(-0.72%) |
Aug 19, 2016 | 38.98 | 41.33 | 38.63 | 41.13 | 2,901,357 | +2.63(+6.84%) |
Aug 18, 2016 | 38.78 | 39.02 | 38.45 | 38.50 | 1,019,205 | -0.26(-0.68%) |
Aug 17, 2016 | 39.22 | 39.33 | 38.73 | 38.76 | 756,128 | -0.51(-1.30%) |
Aug 16, 2016 | 39.49 | 39.49 | 39.13 | 39.27 | 555,502 | -0.21(-0.52%) |
Aug 15, 2016 | 39.12 | 39.50 | 39.06 | 39.48 | 629,876 | +0.58(+1.48%) |
Aug 12, 2016 | 39.60 | 39.80 | 38.83 | 38.90 | 1,024,412 | -0.70(-1.77%) |
Aug 11, 2016 | 39.50 | 39.81 | 39.38 | 39.60 | 822,544 | +0.20(+0.50%) |
Aug 10, 2016 | 40.28 | 40.45 | 39.30 | 39.40 | 777,541 | -0.70(-1.74%) |
Aug 09, 2016 | 40.41 | 40.78 | 39.63 | 40.10 | 1,485,328 | -0.33(-0.81%) |
Aug 08, 2016 | 40.03 | 40.45 | 39.77 | 40.43 | 1,148,365 | +0.59(+1.49%) |
Aug 05, 2016 | 38.56 | 39.96 | 38.56 | 39.84 | 992,403 | +1.28(+3.33%) |
Aug 04, 2016 | 40.14 | 40.90 | 38.47 | 38.56 | 1,998,060 | -1.57(-3.92%) |
Aug 03, 2016 | 39.49 | 40.42 | 39.34 | 40.13 | 1,284,637 | +0.58(+1.48%) |
Aug 02, 2016 | 39.78 | 39.89 | 39.31 | 39.54 | 795,743 | -0.26(-0.66%) |
Aug 01, 2016 | 39.54 | 40.18 | 39.21 | 39.81 | 1,094,908 | +0.18(+0.46%) |
Jul 29, 2016 | 39.22 | 39.91 | 39.21 | 39.63 | 631,266 | +0.16(+0.42%) |
Jul 28, 2016 | 39.80 | 39.99 | 39.42 | 39.46 | 498,872 | -0.41(-1.03%) |
Jul 27, 2016 | 40.00 | 40.29 | 39.78 | 39.87 | 759,452 | +0.04(+0.10%) |
Jul 26, 2016 | 39.16 | 40.13 | 39.16 | 39.83 | 1,153,178 | +0.95(+2.43%) |
Jul 25, 2016 | 39.24 | 39.24 | 38.13 | 38.89 | 1,569,857 | -1.06(-2.66%) |
Jul 22, 2016 | 40.26 | 40.47 | 39.45 | 39.95 | 924,148 | -0.63(-1.54%) |
Jul 21, 2016 | 40.63 | 41.31 | 40.49 | 40.57 | 1,056,593 | +0.36(+0.90%) |
Jul 20, 2016 | 40.37 | 40.60 | 40.14 | 40.21 | 577,248 | -0.10(-0.25%) |
Jul 19, 2016 | 40.75 | 40.75 | 40.00 | 40.31 | 504,319 | -0.76(-1.84%) |
Jul 18, 2016 | 40.28 | 41.14 | 40.23 | 41.07 | 664,623 | +0.49(+1.20%) |
Jul 15, 2016 | 40.59 | 40.83 | 40.28 | 40.58 | 677,962 | +0.07(+0.18%) |
Jul 14, 2016 | 40.72 | 40.99 | 40.45 | 40.51 | 827,190 | +0.39(+0.98%) |
Jul 13, 2016 | 40.55 | 40.59 | 39.79 | 40.11 | 1,082,280 | -0.06(-0.14%) |
Jul 12, 2016 | 39.88 | 40.30 | 39.54 | 40.17 | 586,039 | +0.81(+2.05%) |
Jul 11, 2016 | 39.73 | 39.78 | 39.18 | 39.36 | 397,427 | +0.12(+0.29%) |
Jul 08, 2016 | 38.86 | 38.42 | 38.42 | 39.25 | 712,309 | +0.83(+2.16%) |
Jul 07, 2016 | 38.67 | 38.94 | 38.15 | 38.42 | 753,798 | -0.03(-0.09%) |
Jul 06, 2016 | 37.79 | 38.45 | 37.63 | 38.45 | 1,207,833 | +0.42(+1.10%) |
Jul 05, 2016 | 38.42 | 38.64 | 37.41 | 38.03 | 1,057,207 | -0.79(-2.03%) |