Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.50 | 40.56 | 39.96 | 39.98 | 775,212 | -0.36(-0.89%) |
Sep 29, 2016 | 40.23 | 40.54 | 40.10 | 40.34 | 675,134 | +0.09(+0.22%) |
Sep 28, 2016 | 39.66 | 40.31 | 39.65 | 40.25 | 815,393 | +0.83(+2.11%) |
Sep 27, 2016 | 39.47 | 39.56 | 39.03 | 39.42 | 566,271 | -0.26(-0.66%) |
Sep 26, 2016 | 39.77 | 39.93 | 39.41 | 39.68 | 423,620 | -0.19(-0.48%) |
Sep 23, 2016 | 40.05 | 40.48 | 39.82 | 39.87 | 602,242 | -0.23(-0.57%) |
Sep 22, 2016 | 40.00 | 40.27 | 39.84 | 40.10 | 624,168 | +0.33(+0.83%) |
Sep 21, 2016 | 39.54 | 39.83 | 39.42 | 39.77 | 490,615 | +0.41(+1.04%) |
Sep 20, 2016 | 39.29 | 39.72 | 39.29 | 39.36 | 496,914 | +0.19(+0.49%) |
Sep 19, 2016 | 39.29 | 39.38 | 38.97 | 39.17 | 552,471 | +0.10(+0.26%) |
Sep 16, 2016 | 38.71 | 39.10 | 38.51 | 39.07 | 1,661,791 | +0.24(+0.62%) |
Sep 15, 2016 | 38.58 | 38.97 | 38.47 | 38.83 | 430,294 | +0.41(+1.07%) |
Sep 14, 2016 | 38.15 | 38.75 | 38.01 | 38.42 | 559,056 | +0.23(+0.60%) |
Sep 13, 2016 | 39.00 | 39.16 | 38.16 | 38.19 | 799,778 | -1.05(-2.68%) |
Sep 12, 2016 | 39.16 | 39.32 | 38.70 | 39.24 | 674,908 | -0.07(-0.18%) |
Sep 09, 2016 | 39.89 | 39.89 | 39.05 | 39.31 | 772,162 | -0.69(-1.72%) |
Sep 08, 2016 | 39.50 | 40.21 | 39.28 | 40.00 | 1,207,354 | +0.51(+1.29%) |
Sep 07, 2016 | 39.80 | 39.90 | 39.33 | 39.49 | 740,571 | -0.32(-0.80%) |
Sep 06, 2016 | 40.17 | 40.44 | 39.69 | 39.81 | 1,009,164 | -0.36(-0.90%) |
Sep 02, 2016 | 40.17 | 40.17 | 40.17 | 0 | +0.96(+2.45%) | |
Sep 01, 2016 | 39.28 | 39.75 | 38.98 | 39.21 | 759,754 | -0.25(-0.63%) |
Aug 31, 2016 | 39.55 | 39.65 | 39.12 | 39.46 | 1,452,443 | -0.16(-0.40%) |
Aug 30, 2016 | 39.57 | 39.98 | 39.43 | 39.62 | 481,441 | +0.06(+0.15%) |
Aug 29, 2016 | 39.60 | 39.68 | 39.26 | 39.56 | 589,604 | -0.12(-0.30%) |
Aug 26, 2016 | 39.59 | 39.97 | 39.34 | 39.68 | 332,796 | +0.19(+0.48%) |
Aug 25, 2016 | 39.61 | 39.83 | 39.35 | 39.49 | 339,183 | -0.13(-0.33%) |
Aug 24, 2016 | 39.77 | 39.97 | 39.57 | 39.62 | 594,509 | -0.25(-0.63%) |
Aug 23, 2016 | 39.46 | 39.90 | 39.16 | 39.87 | 530,121 | +0.33(+0.83%) |
Aug 22, 2016 | 39.05 | 39.61 | 38.76 | 39.54 | 789,118 | +0.30(+0.76%) |
Aug 19, 2016 | 39.71 | 39.72 | 39.14 | 39.24 | 390,599 | -0.43(-1.08%) |
Aug 18, 2016 | 39.63 | 39.79 | 39.38 | 39.67 | 385,534 | +0.06(+0.15%) |
Aug 17, 2016 | 39.56 | 39.68 | 39.21 | 39.61 | 484,556 | +0.03(+0.08%) |
Aug 16, 2016 | 39.71 | 39.73 | 39.51 | 39.58 | 386,124 | -0.17(-0.43%) |
Aug 15, 2016 | 39.67 | 39.90 | 39.54 | 39.75 | 402,041 | +0.12(+0.30%) |
Aug 12, 2016 | 39.75 | 39.75 | 39.40 | 39.63 | 461,759 | -0.02(-0.05%) |
Aug 11, 2016 | 39.69 | 39.84 | 39.52 | 39.65 | 573,685 | +0.14(+0.35%) |
Aug 10, 2016 | 39.67 | 39.72 | 39.41 | 39.51 | 610,087 | -0.21(-0.53%) |
Aug 09, 2016 | 39.68 | 39.82 | 39.48 | 39.72 | 631,762 | +0.15(+0.38%) |
Aug 08, 2016 | 39.45 | 39.75 | 39.22 | 39.57 | 545,595 | +0.33(+0.84%) |
Aug 05, 2016 | 38.74 | 39.48 | 38.48 | 39.24 | 1,038,622 | +0.87(+2.27%) |
Aug 04, 2016 | 38.54 | 38.82 | 38.17 | 38.37 | 596,597 | -0.30(-0.78%) |
Aug 03, 2016 | 37.90 | 38.75 | 37.53 | 38.67 | 748,624 | +0.84(+2.22%) |
Aug 02, 2016 | 37.38 | 37.83 | 37.35 | 37.83 | 558,614 | -0.25(-0.66%) |
Jul 29, 2016 | 38.08 | 38.08 | 38.08 | 0 | +0.69(+1.85%) | |
Jul 28, 2016 | 37.49 | 37.65 | 37.33 | 37.39 | 1,068,419 | -0.08(-0.21%) |
Jul 27, 2016 | 38.00 | 38.05 | 37.29 | 37.47 | 828,682 | -0.61(-1.60%) |
Jul 26, 2016 | 38.01 | 38.25 | 37.91 | 38.08 | 480,437 | -0.16(-0.42%) |
Jul 25, 2016 | 38.68 | 38.78 | 38.02 | 38.24 | 458,659 | -0.45(-1.16%) |
Jul 22, 2016 | 39.07 | 39.14 | 38.35 | 38.69 | 506,611 | -0.33(-0.85%) |
Jul 21, 2016 | 38.94 | 39.14 | 38.77 | 39.02 | 482,122 | -0.05(-0.13%) |
Jul 20, 2016 | 38.75 | 39.33 | 38.66 | 39.07 | 884,312 | +0.33(+0.85%) |
Jul 19, 2016 | 38.95 | 39.07 | 38.46 | 38.74 | 945,152 | -0.30(-0.77%) |
Jul 18, 2016 | 39.12 | 39.13 | 38.70 | 39.04 | 567,979 | -0.14(-0.36%) |
Jul 15, 2016 | 39.66 | 39.77 | 39.10 | 39.18 | 561,666 | -0.35(-0.89%) |
Jul 14, 2016 | 40.03 | 40.09 | 39.40 | 39.53 | 806,528 | -0.32(-0.80%) |
Jul 13, 2016 | 39.95 | 40.23 | 39.68 | 39.85 | 697,349 | -0.09(-0.23%) |
Jul 12, 2016 | 39.99 | 40.08 | 39.67 | 39.94 | 626,128 | +0.40(+1.01%) |
Jul 11, 2016 | 39.82 | 40.15 | 39.49 | 39.54 | 663,195 | +0.08(+0.20%) |
Jul 08, 2016 | 40.25 | 39.39 | 39.46 | 526,769 | -0.27(-0.68%) | |
Jul 07, 2016 | 40.05 | 40.16 | 39.32 | 39.73 | 646,342 | -0.12(-0.30%) |
Jul 05, 2016 | 39.73 | 39.93 | 39.20 | 39.85 | 1,506,855 | -0.05(-0.13%) |