Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.57 | 39.90 | 39.43 | 39.64 | 1,307,141 | +0.37(+0.93%) |
Sep 29, 2016 | 39.48 | 39.81 | 39.18 | 39.27 | 1,104,025 | -0.16(-0.42%) |
Sep 28, 2016 | 39.13 | 39.47 | 38.82 | 39.44 | 1,171,472 | +0.49(+1.26%) |
Sep 27, 2016 | 38.32 | 38.95 | 38.25 | 38.95 | 1,053,933 | +0.51(+1.33%) |
Sep 26, 2016 | 38.43 | 38.65 | 38.33 | 38.43 | 1,770,757 | -0.21(-0.55%) |
Sep 23, 2016 | 39.43 | 39.52 | 38.65 | 38.65 | 1,681,591 | -0.99(-2.50%) |
Sep 22, 2016 | 39.64 | 39.74 | 39.26 | 39.64 | 1,338,393 | +0.27(+0.69%) |
Sep 21, 2016 | 39.04 | 39.42 | 38.93 | 39.37 | 1,072,869 | +0.54(+1.39%) |
Sep 20, 2016 | 39.13 | 39.13 | 38.80 | 38.83 | 646,672 | -0.06(-0.15%) |
Sep 19, 2016 | 38.91 | 39.15 | 38.73 | 38.89 | 907,338 | +0.19(+0.50%) |
Sep 16, 2016 | 39.18 | 39.19 | 38.69 | 38.69 | 2,477,161 | -0.73(-1.86%) |
Sep 15, 2016 | 39.21 | 39.47 | 39.09 | 39.43 | 977,425 | +0.22(+0.56%) |
Sep 14, 2016 | 39.73 | 39.82 | 39.10 | 39.21 | 917,864 | -0.48(-1.21%) |
Sep 13, 2016 | 39.76 | 39.97 | 39.47 | 39.69 | 1,428,727 | -0.53(-1.32%) |
Sep 12, 2016 | 39.41 | 40.32 | 39.32 | 40.22 | 1,444,464 | +0.52(+1.31%) |
Sep 09, 2016 | 40.06 | 40.30 | 39.70 | 39.70 | 1,057,925 | -0.54(-1.34%) |
Sep 08, 2016 | 39.94 | 40.41 | 39.92 | 40.24 | 893,164 | +0.26(+0.65%) |
Sep 07, 2016 | 39.89 | 40.03 | 39.79 | 39.98 | 829,777 | -0.05(-0.12%) |
Sep 06, 2016 | 40.16 | 40.35 | 39.74 | 40.02 | 804,067 | -0.08(-0.19%) |
Sep 02, 2016 | 39.93 | 40.10 | 40.10 | 40.10 | 760,119 | +0.31(+0.77%) |
Sep 01, 2016 | 40.39 | 40.40 | 39.58 | 39.79 | 790,995 | -0.53(-1.31%) |
Aug 31, 2016 | 40.28 | 40.52 | 39.93 | 40.32 | 1,206,401 | +0.06(+0.14%) |
Aug 30, 2016 | 40.24 | 40.52 | 40.06 | 40.26 | 806,423 | +0.03(+0.07%) |
Aug 29, 2016 | 39.99 | 40.34 | 39.99 | 40.24 | 760,006 | +0.39(+0.97%) |
Aug 26, 2016 | 40.27 | 40.39 | 39.69 | 39.85 | 710,131 | -0.29(-0.72%) |
Aug 25, 2016 | 39.86 | 40.18 | 39.72 | 40.14 | 641,799 | +0.25(+0.63%) |
Aug 24, 2016 | 39.92 | 40.08 | 39.80 | 39.89 | 533,033 | -0.01(-0.02%) |
Aug 23, 2016 | 39.90 | 40.03 | 39.83 | 39.90 | 790,573 | +0.01(+0.02%) |
Aug 22, 2016 | 39.77 | 39.91 | 39.61 | 39.89 | 496,651 | +0.02(+0.05%) |
Aug 19, 2016 | 39.78 | 39.95 | 39.69 | 39.87 | 925,282 | -0.12(-0.29%) |
Aug 18, 2016 | 39.78 | 39.98 | 39.70 | 39.98 | 566,849 | +0.22(+0.56%) |
Aug 17, 2016 | 39.70 | 39.77 | 39.48 | 39.76 | 633,065 | +0.15(+0.39%) |
Aug 16, 2016 | 39.56 | 39.69 | 39.44 | 39.61 | 422,386 | -0.14(-0.36%) |
Aug 15, 2016 | 39.55 | 39.77 | 39.52 | 39.75 | 491,146 | +0.26(+0.66%) |
Aug 12, 2016 | 39.48 | 39.64 | 39.33 | 39.49 | 575,301 | -0.19(-0.48%) |
Aug 11, 2016 | 39.42 | 39.80 | 39.21 | 39.68 | 602,785 | +0.29(+0.73%) |
Aug 10, 2016 | 39.73 | 39.73 | 39.31 | 39.40 | 401,358 | -0.25(-0.63%) |
Aug 09, 2016 | 39.61 | 39.72 | 39.53 | 39.65 | 524,551 | +0.10(+0.24%) |
Aug 08, 2016 | 39.69 | 39.76 | 39.42 | 39.55 | 796,167 | -0.03(-0.07%) |
Aug 05, 2016 | 39.13 | 39.58 | 39.13 | 39.58 | 607,429 | +0.73(+1.88%) |
Aug 04, 2016 | 38.96 | 39.13 | 38.81 | 38.85 | 637,866 | -0.06(-0.15%) |
Aug 03, 2016 | 38.71 | 39.02 | 38.62 | 38.91 | 745,581 | +0.27(+0.70%) |
Aug 02, 2016 | 38.79 | 38.92 | 38.49 | 38.64 | 859,880 | -0.34(-0.86%) |
Aug 01, 2016 | 39.95 | 40.08 | 38.84 | 38.97 | 988,143 | -0.78(-1.96%) |
Jul 29, 2016 | 39.51 | 39.85 | 39.25 | 39.75 | 1,180,682 | +0.13(+0.34%) |
Jul 28, 2016 | 39.48 | 39.75 | 39.48 | 39.62 | 417,972 | -0.01(-0.02%) |
Jul 27, 2016 | 39.67 | 39.83 | 39.53 | 39.63 | 625,959 | -0.09(-0.22%) |
Jul 26, 2016 | 39.60 | 39.80 | 39.50 | 39.71 | 544,099 | +0.12(+0.32%) |
Jul 25, 2016 | 39.72 | 39.75 | 39.46 | 39.59 | 395,003 | -0.13(-0.34%) |
Jul 22, 2016 | 39.60 | 39.74 | 39.47 | 39.72 | 520,580 | +0.21(+0.54%) |
Jul 21, 2016 | 39.51 | 39.63 | 39.42 | 39.51 | 391,784 | -0.10(-0.24%) |
Jul 20, 2016 | 39.68 | 39.78 | 39.56 | 39.61 | 437,981 | -0.05(-0.12%) |
Jul 19, 2016 | 39.42 | 39.67 | 39.42 | 39.66 | 471,215 | -0.01(-0.02%) |
Jul 18, 2016 | 39.80 | 39.82 | 39.62 | 39.67 | 599,023 | -0.13(-0.34%) |
Jul 15, 2016 | 40.04 | 40.04 | 39.53 | 39.80 | 738,956 | -0.11(-0.27%) |
Jul 14, 2016 | 40.22 | 40.22 | 39.82 | 39.91 | 1,162,370 | +0.27(+0.68%) |
Jul 13, 2016 | 39.69 | 39.70 | 39.41 | 39.64 | 665,285 | +0.00(+0.00%) |
Jul 12, 2016 | 39.43 | 39.74 | 39.33 | 39.64 | 755,843 | +0.56(+1.43%) |
Jul 11, 2016 | 39.43 | 39.46 | 38.98 | 39.08 | 828,975 | -0.14(-0.37%) |
Jul 08, 2016 | 39.10 | 39.22 | 38.60 | 39.22 | 792,044 | +0.63(+1.62%) |
Jul 07, 2016 | 38.65 | 39.17 | 38.42 | 38.60 | 959,836 | +0.00(+0.00%) |
Jul 06, 2016 | 38.26 | 38.63 | 38.16 | 38.60 | 1,371,753 | +0.11(+0.27%) |
Jul 05, 2016 | 38.98 | 39.00 | 38.44 | 38.49 | 658,777 | -0.86(-2.18%) |