Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.16 | 41.26 | 40.62 | 40.65 | 4,741,905 | -0.14(-0.35%) |
Sep 29, 2016 | 41.28 | 41.81 | 40.65 | 40.79 | 6,983,850 | -0.69(-1.66%) |
Sep 28, 2016 | 41.04 | 41.59 | 40.68 | 41.48 | 4,608,872 | +0.44(+1.06%) |
Sep 27, 2016 | 40.13 | 41.11 | 39.82 | 41.04 | 5,616,580 | +1.50(+3.80%) |
Sep 26, 2016 | 40.11 | 40.23 | 39.51 | 39.54 | 6,130,999 | -0.62(-1.55%) |
Sep 23, 2016 | 40.69 | 40.69 | 40.04 | 40.16 | 6,009,155 | -0.67(-1.64%) |
Sep 22, 2016 | 40.58 | 40.97 | 40.37 | 40.83 | 7,811,851 | +0.91(+2.29%) |
Sep 21, 2016 | 39.27 | 39.99 | 39.18 | 39.92 | 6,835,346 | +0.80(+2.06%) |
Sep 20, 2016 | 39.36 | 39.41 | 39.05 | 39.11 | 4,258,183 | -0.06(-0.15%) |
Sep 19, 2016 | 39.37 | 39.38 | 39.07 | 39.17 | 4,893,831 | -0.04(-0.11%) |
Sep 16, 2016 | 39.39 | 39.39 | 38.75 | 39.21 | 5,697,945 | -0.55(-1.39%) |
Sep 15, 2016 | 39.98 | 40.12 | 39.66 | 39.77 | 7,241,491 | -0.21(-0.52%) |
Sep 14, 2016 | 40.27 | 40.57 | 39.85 | 39.98 | 6,695,009 | -0.53(-1.30%) |
Sep 13, 2016 | 40.81 | 40.93 | 40.18 | 40.50 | 7,218,919 | -0.96(-2.33%) |
Sep 12, 2016 | 40.64 | 41.64 | 40.29 | 41.47 | 6,046,084 | +0.23(+0.55%) |
Sep 09, 2016 | 41.94 | 42.11 | 41.23 | 41.24 | 4,149,733 | -1.29(-3.04%) |
Sep 08, 2016 | 43.30 | 43.53 | 42.47 | 42.53 | 3,538,805 | -0.67(-1.55%) |
Sep 07, 2016 | 43.60 | 43.65 | 43.05 | 43.20 | 3,945,940 | -0.40(-0.92%) |
Sep 06, 2016 | 43.51 | 43.63 | 43.22 | 43.61 | 6,188,294 | +0.44(+1.03%) |
Sep 02, 2016 | 43.12 | 43.16 | 43.16 | 43.16 | 6,193,235 | +0.64(+1.50%) |
Sep 01, 2016 | 42.15 | 42.54 | 41.96 | 42.52 | 3,185,721 | +0.21(+0.50%) |
Aug 31, 2016 | 42.30 | 42.50 | 42.02 | 42.31 | 3,255,336 | -0.23(-0.53%) |
Aug 30, 2016 | 42.88 | 43.06 | 42.26 | 42.54 | 2,593,142 | -0.44(-1.01%) |
Aug 29, 2016 | 42.80 | 43.08 | 42.73 | 42.98 | 2,531,682 | +0.16(+0.37%) |
Aug 26, 2016 | 43.74 | 44.35 | 42.57 | 42.82 | 5,367,031 | -0.74(-1.69%) |
Aug 25, 2016 | 43.30 | 43.57 | 43.24 | 43.56 | 2,265,602 | +0.21(+0.48%) |
Aug 24, 2016 | 42.98 | 43.44 | 42.91 | 43.35 | 3,421,846 | +0.28(+0.66%) |
Aug 23, 2016 | 44.35 | 44.53 | 42.99 | 43.06 | 6,499,120 | -1.06(-2.39%) |
Aug 22, 2016 | 44.16 | 44.26 | 43.75 | 44.12 | 2,037,520 | -0.24(-0.55%) |
Aug 19, 2016 | 44.32 | 44.53 | 44.07 | 44.36 | 2,771,467 | -0.37(-0.82%) |
Aug 18, 2016 | 44.62 | 44.86 | 44.41 | 44.73 | 2,305,395 | +0.25(+0.57%) |
Aug 17, 2016 | 44.63 | 44.66 | 44.06 | 44.48 | 3,413,649 | -0.48(-1.06%) |
Aug 16, 2016 | 45.29 | 45.40 | 44.89 | 44.96 | 3,460,742 | -0.15(-0.33%) |
Aug 15, 2016 | 44.83 | 45.48 | 44.83 | 45.11 | 5,231,431 | +0.70(+1.59%) |
Aug 12, 2016 | 44.65 | 44.82 | 44.11 | 44.40 | 3,422,381 | -0.02(-0.04%) |
Aug 11, 2016 | 43.97 | 44.62 | 43.89 | 44.42 | 5,193,538 | +0.83(+1.90%) |
Aug 10, 2016 | 43.81 | 43.87 | 43.48 | 43.59 | 3,630,303 | +0.21(+0.48%) |
Aug 09, 2016 | 43.14 | 43.61 | 43.09 | 43.38 | 4,614,894 | +0.60(+1.41%) |
Aug 08, 2016 | 42.52 | 43.08 | 42.52 | 42.78 | 2,145,272 | +0.55(+1.31%) |
Aug 05, 2016 | 41.85 | 42.32 | 41.59 | 42.22 | 2,586,333 | +0.63(+1.51%) |
Aug 04, 2016 | 41.75 | 41.87 | 41.48 | 41.59 | 2,285,948 | -0.03(-0.06%) |
Aug 03, 2016 | 41.13 | 41.68 | 40.99 | 41.62 | 2,753,380 | +0.40(+0.98%) |
Aug 02, 2016 | 41.64 | 41.76 | 40.88 | 41.22 | 4,739,903 | -0.32(-0.77%) |
Aug 01, 2016 | 41.50 | 41.76 | 41.43 | 41.54 | 2,515,922 | -0.12(-0.28%) |
Jul 29, 2016 | 41.58 | 41.74 | 41.26 | 41.65 | 4,414,839 | +0.13(+0.32%) |
Jul 28, 2016 | 41.65 | 41.73 | 41.12 | 41.52 | 2,282,496 | -0.20(-0.48%) |
Jul 27, 2016 | 42.09 | 42.40 | 41.33 | 41.72 | 3,378,288 | -0.23(-0.54%) |
Jul 26, 2016 | 42.16 | 42.33 | 41.91 | 41.95 | 1,520,934 | -0.13(-0.32%) |
Jul 25, 2016 | 42.76 | 42.86 | 42.04 | 42.08 | 2,364,431 | -0.98(-2.28%) |
Jul 22, 2016 | 42.83 | 43.12 | 42.69 | 43.06 | 1,279,041 | +0.25(+0.59%) |
Jul 21, 2016 | 42.75 | 43.08 | 42.63 | 42.81 | 2,138,954 | -0.09(-0.21%) |
Jul 20, 2016 | 42.62 | 42.94 | 42.40 | 42.90 | 2,233,706 | +0.22(+0.51%) |
Jul 19, 2016 | 42.55 | 42.78 | 42.47 | 42.68 | 1,871,521 | -0.34(-0.80%) |
Jul 18, 2016 | 42.32 | 43.03 | 42.27 | 43.03 | 2,460,668 | +0.56(+1.32%) |
Jul 15, 2016 | 42.48 | 42.69 | 42.27 | 42.47 | 2,252,156 | -0.15(-0.35%) |
Jul 14, 2016 | 42.86 | 43.13 | 42.57 | 42.62 | 4,225,168 | +0.26(+0.61%) |
Jul 13, 2016 | 42.82 | 42.88 | 42.26 | 42.36 | 2,422,893 | -0.29(-0.69%) |
Jul 12, 2016 | 42.69 | 42.88 | 42.52 | 42.65 | 2,559,511 | +0.68(+1.62%) |
Jul 11, 2016 | 42.16 | 42.37 | 41.82 | 41.97 | 2,973,012 | +0.31(+0.74%) |
Jul 08, 2016 | 41.08 | 41.69 | 40.59 | 41.66 | 2,501,292 | +1.07(+2.64%) |
Jul 07, 2016 | 40.89 | 41.01 | 40.33 | 40.59 | 2,274,659 | -0.08(-0.19%) |
Jul 06, 2016 | 40.78 | 40.81 | 40.11 | 40.66 | 4,094,957 | -0.25(-0.61%) |
Jul 05, 2016 | 41.61 | 41.85 | 40.91 | 40.91 | 3,333,307 | -1.43(-3.39%) |