Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.31 | 40.17 | 39.02 | 39.90 | 2,329,607 | +0.87(+2.23%) |
Sep 29, 2016 | 39.42 | 39.52 | 39.03 | 39.03 | 1,538,865 | -0.32(-0.81%) |
Sep 28, 2016 | 39.56 | 39.65 | 39.08 | 39.35 | 2,509,623 | -0.05(-0.13%) |
Sep 27, 2016 | 39.11 | 39.59 | 38.95 | 39.40 | 1,657,881 | -0.12(-0.30%) |
Sep 26, 2016 | 39.95 | 40.07 | 39.39 | 39.52 | 3,069,344 | -0.71(-1.76%) |
Sep 23, 2016 | 39.56 | 40.29 | 39.52 | 40.23 | 3,149,435 | +0.01(+0.02%) |
Sep 22, 2016 | 40.40 | 40.96 | 40.10 | 40.22 | 2,690,517 | +0.52(+1.31%) |
Sep 21, 2016 | 39.56 | 39.81 | 39.23 | 39.70 | 3,053,426 | -0.05(-0.13%) |
Sep 20, 2016 | 39.49 | 39.87 | 39.36 | 39.75 | 2,274,460 | +0.40(+1.02%) |
Sep 19, 2016 | 39.02 | 39.53 | 38.97 | 39.35 | 1,301,116 | +0.08(+0.20%) |
Sep 16, 2016 | 39.14 | 39.40 | 39.08 | 39.27 | 1,782,127 | -0.47(-1.18%) |
Sep 15, 2016 | 39.25 | 39.82 | 39.24 | 39.74 | 1,358,816 | +0.09(+0.23%) |
Sep 14, 2016 | 39.66 | 39.88 | 39.45 | 39.65 | 1,409,867 | -0.10(-0.25%) |
Sep 13, 2016 | 40.59 | 40.72 | 39.73 | 39.75 | 3,580,778 | -1.25(-3.05%) |
Sep 12, 2016 | 40.26 | 41.28 | 40.20 | 41.00 | 3,951,928 | +0.57(+1.41%) |
Sep 09, 2016 | 40.47 | 40.78 | 40.33 | 40.43 | 3,524,823 | -0.72(-1.75%) |
Sep 08, 2016 | 40.78 | 41.20 | 40.66 | 41.15 | 5,102,926 | +0.99(+2.47%) |
Sep 07, 2016 | 39.68 | 40.37 | 39.66 | 40.16 | 4,502,752 | +0.90(+2.29%) |
Sep 06, 2016 | 39.00 | 39.32 | 38.45 | 39.26 | 2,701,513 | +0.29(+0.74%) |
Sep 02, 2016 | 38.29 | 38.97 | 38.97 | 38.97 | 2,048,600 | +0.63(+1.64%) |
Sep 01, 2016 | 38.18 | 38.38 | 37.79 | 38.34 | 2,411,880 | -0.11(-0.29%) |
Aug 31, 2016 | 38.00 | 38.47 | 37.84 | 38.45 | 1,919,574 | +0.29(+0.76%) |
Aug 30, 2016 | 38.81 | 38.81 | 38.13 | 38.16 | 1,310,115 | -0.50(-1.29%) |
Aug 29, 2016 | 38.84 | 38.87 | 38.60 | 38.66 | 2,023,134 | +0.05(+0.13%) |
Aug 26, 2016 | 38.75 | 39.38 | 38.56 | 38.61 | 4,519,382 | +0.19(+0.49%) |
Aug 25, 2016 | 38.47 | 38.70 | 38.38 | 38.42 | 2,167,172 | +0.06(+0.16%) |
Aug 24, 2016 | 38.23 | 38.40 | 38.14 | 38.36 | 1,994,405 | +0.05(+0.13%) |
Aug 23, 2016 | 38.40 | 38.56 | 38.21 | 38.31 | 1,118,664 | +0.06(+0.16%) |
Aug 22, 2016 | 38.08 | 38.34 | 37.85 | 38.25 | 1,883,499 | +0.09(+0.24%) |
Aug 19, 2016 | 38.22 | 38.38 | 38.02 | 38.16 | 793,845 | -0.06(-0.16%) |
Aug 18, 2016 | 38.24 | 38.55 | 37.99 | 38.22 | 1,793,769 | -0.02(-0.05%) |
Aug 17, 2016 | 38.22 | 38.28 | 37.70 | 38.24 | 3,021,949 | +0.02(+0.05%) |
Aug 16, 2016 | 38.44 | 38.82 | 38.22 | 38.22 | 1,264,150 | -0.50(-1.29%) |
Aug 15, 2016 | 38.45 | 38.97 | 38.44 | 38.72 | 2,137,726 | +0.17(+0.44%) |
Aug 12, 2016 | 38.21 | 38.62 | 38.17 | 38.55 | 3,629,348 | +0.14(+0.36%) |
Aug 11, 2016 | 38.08 | 38.47 | 37.98 | 38.41 | 3,097,527 | +0.58(+1.53%) |
Aug 10, 2016 | 37.34 | 37.94 | 37.31 | 37.83 | 1,938,540 | +0.43(+1.15%) |
Aug 09, 2016 | 37.01 | 37.42 | 36.94 | 37.40 | 1,889,300 | +0.60(+1.63%) |
Aug 08, 2016 | 36.79 | 36.88 | 36.48 | 36.80 | 2,478,662 | +0.11(+0.30%) |
Aug 05, 2016 | 36.80 | 37.12 | 36.69 | 36.69 | 1,812,156 | -0.04(-0.11%) |
Aug 04, 2016 | 36.58 | 36.76 | 36.48 | 36.73 | 1,387,350 | +0.10(+0.27%) |
Aug 03, 2016 | 36.84 | 36.84 | 36.49 | 36.63 | 1,349,954 | -0.38(-1.03%) |
Aug 02, 2016 | 38.16 | 38.19 | 36.95 | 37.01 | 2,330,800 | -0.94(-2.48%) |
Aug 01, 2016 | 37.74 | 38.32 | 37.51 | 37.95 | 2,318,500 | +0.62(+1.66%) |
Jul 29, 2016 | 37.65 | 37.67 | 37.14 | 37.33 | 1,281,937 | -0.22(-0.59%) |
Jul 28, 2016 | 37.72 | 37.83 | 37.26 | 37.55 | 1,131,282 | +0.05(+0.13%) |
Jul 27, 2016 | 38.22 | 38.23 | 37.35 | 37.50 | 1,641,993 | -0.71(-1.86%) |
Jul 26, 2016 | 38.38 | 38.41 | 37.95 | 38.21 | 2,744,255 | +0.13(+0.34%) |
Jul 25, 2016 | 38.25 | 38.35 | 38.03 | 38.08 | 2,496,895 | -0.17(-0.44%) |
Jul 22, 2016 | 38.09 | 38.41 | 37.95 | 38.25 | 1,682,800 | +0.18(+0.47%) |
Jul 21, 2016 | 38.02 | 38.11 | 37.88 | 38.07 | 2,440,762 | +0.18(+0.48%) |
Jul 20, 2016 | 37.90 | 38.02 | 37.50 | 37.89 | 3,032,404 | +0.39(+1.04%) |
Jul 19, 2016 | 37.44 | 37.95 | 37.26 | 37.50 | 4,321,336 | +0.50(+1.35%) |
Jul 18, 2016 | 36.68 | 37.03 | 36.66 | 37.00 | 2,182,577 | +0.38(+1.04%) |
Jul 15, 2016 | 36.55 | 36.69 | 36.49 | 36.62 | 2,517,585 | +0.02(+0.05%) |
Jul 14, 2016 | 36.27 | 36.80 | 36.21 | 36.60 | 2,534,631 | +0.59(+1.64%) |
Jul 13, 2016 | 35.82 | 36.11 | 35.82 | 36.01 | 2,404,025 | +0.06(+0.17%) |
Jul 12, 2016 | 35.98 | 36.12 | 35.73 | 35.95 | 4,253,683 | +0.27(+0.76%) |
Jul 11, 2016 | 36.02 | 36.03 | 35.61 | 35.68 | 3,283,652 | -0.05(-0.14%) |
Jul 08, 2016 | 36.02 | 35.58 | 35.45 | 35.73 | 4,311,110 | +0.15(+0.42%) |
Jul 07, 2016 | 35.08 | 35.64 | 35.08 | 35.58 | 6,326,735 | +0.79(+2.27%) |
Jul 06, 2016 | 34.75 | 34.84 | 34.22 | 34.79 | 2,898,701 | -0.06(-0.17%) |
Jul 05, 2016 | 35.58 | 35.59 | 34.78 | 34.85 | 2,557,523 | -0.46(-1.30%) |