Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.11 | 42.47 | 41.49 | 41.89 | 3,202,936 | +0.32(+0.78%) |
Sep 29, 2016 | 41.74 | 42.49 | 41.52 | 41.57 | 2,436,684 | -0.24(-0.58%) |
Sep 28, 2016 | 41.53 | 41.94 | 41.31 | 41.81 | 1,808,606 | +0.06(+0.14%) |
Sep 27, 2016 | 41.56 | 42.21 | 41.44 | 41.75 | 2,054,198 | +0.17(+0.41%) |
Sep 26, 2016 | 41.27 | 41.98 | 41.21 | 41.58 | 3,979,687 | -0.06(-0.14%) |
Sep 23, 2016 | 41.22 | 42.03 | 41.15 | 41.64 | 3,148,147 | +0.87(+2.14%) |
Sep 22, 2016 | 41.27 | 41.62 | 40.35 | 40.77 | 4,637,384 | -0.47(-1.14%) |
Sep 21, 2016 | 40.32 | 41.24 | 40.32 | 41.23 | 2,781,661 | +1.06(+2.63%) |
Sep 20, 2016 | 40.88 | 41.11 | 40.10 | 40.18 | 2,141,637 | -0.70(-1.72%) |
Sep 19, 2016 | 41.53 | 41.60 | 40.69 | 40.88 | 3,137,303 | -0.52(-1.27%) |
Sep 16, 2016 | 41.36 | 41.81 | 41.18 | 41.40 | 5,110,540 | -0.34(-0.81%) |
Sep 15, 2016 | 39.81 | 41.99 | 39.46 | 41.74 | 6,414,135 | +1.85(+4.63%) |
Sep 14, 2016 | 39.75 | 40.32 | 39.13 | 39.89 | 3,690,264 | +0.19(+0.49%) |
Sep 13, 2016 | 40.26 | 40.48 | 39.43 | 39.70 | 4,033,603 | -0.91(-2.25%) |
Sep 12, 2016 | 39.90 | 40.73 | 39.81 | 40.61 | 3,150,051 | +0.48(+1.21%) |
Sep 09, 2016 | 40.14 | 40.69 | 40.02 | 40.13 | 3,417,375 | -0.30(-0.74%) |
Sep 08, 2016 | 40.99 | 41.05 | 40.25 | 40.43 | 2,453,364 | -0.73(-1.77%) |
Sep 07, 2016 | 40.27 | 41.32 | 39.88 | 41.15 | 3,705,145 | +0.77(+1.90%) |
Sep 06, 2016 | 41.73 | 41.81 | 40.24 | 40.39 | 4,967,641 | -1.49(-3.57%) |
Sep 02, 2016 | 41.40 | 41.88 | 41.88 | 41.88 | 3,783,458 | +0.68(+1.65%) |
Sep 01, 2016 | 40.98 | 41.27 | 40.72 | 41.20 | 3,144,152 | +0.46(+1.13%) |
Aug 31, 2016 | 41.66 | 41.88 | 40.56 | 40.74 | 3,745,870 | -0.80(-1.92%) |
Aug 30, 2016 | 42.35 | 42.23 | 41.19 | 41.54 | 2,708,950 | -0.81(-1.91%) |
Aug 29, 2016 | 41.57 | 42.40 | 41.49 | 42.35 | 2,635,881 | +0.96(+2.32%) |
Aug 26, 2016 | 41.68 | 42.05 | 41.16 | 41.39 | 2,440,087 | -0.24(-0.58%) |
Aug 25, 2016 | 41.86 | 42.32 | 41.37 | 41.63 | 2,198,651 | -0.29(-0.69%) |
Aug 24, 2016 | 42.21 | 42.33 | 41.85 | 41.92 | 2,381,013 | -0.48(-1.13%) |
Aug 23, 2016 | 42.19 | 42.71 | 41.94 | 42.40 | 3,084,956 | +0.60(+1.44%) |
Aug 22, 2016 | 42.20 | 42.27 | 41.38 | 41.80 | 3,542,834 | -0.40(-0.95%) |
Aug 19, 2016 | 42.01 | 42.39 | 41.57 | 42.20 | 3,614,131 | +0.46(+1.09%) |
Aug 18, 2016 | 41.79 | 42.00 | 41.38 | 41.74 | 3,106,604 | +0.26(+0.64%) |
Aug 17, 2016 | 41.71 | 42.06 | 41.08 | 41.48 | 4,942,078 | -0.74(-1.75%) |
Aug 16, 2016 | 42.25 | 43.06 | 41.90 | 42.22 | 5,427,265 | -0.24(-0.57%) |
Aug 15, 2016 | 41.47 | 42.69 | 41.40 | 42.46 | 7,291,519 | +1.27(+3.07%) |
Aug 12, 2016 | 40.89 | 41.76 | 40.29 | 41.19 | 18,444,826 | +3.06(+8.03%) |
Aug 11, 2016 | 37.68 | 39.21 | 37.41 | 38.13 | 17,383,762 | +2.67(+7.53%) |
Aug 10, 2016 | 35.12 | 36.40 | 34.89 | 35.46 | 5,497,888 | +0.57(+1.63%) |
Aug 09, 2016 | 35.76 | 35.84 | 34.43 | 34.89 | 5,952,174 | -1.00(-2.79%) |
Aug 08, 2016 | 35.00 | 36.14 | 35.00 | 35.89 | 4,276,299 | +0.98(+2.80%) |
Aug 05, 2016 | 33.97 | 35.34 | 33.85 | 34.91 | 3,882,374 | +1.24(+3.69%) |
Aug 04, 2016 | 33.27 | 33.94 | 32.95 | 33.67 | 2,805,011 | +0.31(+0.94%) |
Aug 03, 2016 | 31.97 | 33.53 | 31.31 | 33.36 | 5,245,814 | +0.70(+2.14%) |
Aug 02, 2016 | 34.49 | 34.72 | 32.51 | 32.66 | 6,938,880 | -2.41(-6.86%) |
Aug 01, 2016 | 35.22 | 35.49 | 34.78 | 35.07 | 3,940,660 | -0.39(-1.11%) |
Jul 29, 2016 | 34.36 | 35.60 | 34.18 | 35.46 | 4,106,910 | +0.77(+2.22%) |
Jul 28, 2016 | 34.21 | 34.76 | 33.49 | 34.69 | 2,883,851 | +0.39(+1.15%) |
Jul 27, 2016 | 35.32 | 35.63 | 33.87 | 34.30 | 4,239,676 | -0.92(-2.62%) |
Jul 26, 2016 | 35.25 | 36.20 | 35.16 | 35.22 | 7,845,385 | +0.95(+2.78%) |
Jul 25, 2016 | 32.93 | 34.38 | 32.83 | 34.26 | 5,331,458 | +1.51(+4.60%) |
Jul 22, 2016 | 33.05 | 33.21 | 32.61 | 32.76 | 2,940,642 | -0.30(-0.92%) |
Jul 21, 2016 | 32.98 | 33.41 | 32.88 | 33.06 | 2,578,345 | +0.03(+0.10%) |
Jul 20, 2016 | 32.59 | 33.11 | 32.33 | 33.03 | 2,001,200 | +0.59(+1.83%) |
Jul 19, 2016 | 32.93 | 32.93 | 32.32 | 32.44 | 2,875,261 | -0.52(-1.58%) |
Jul 18, 2016 | 32.62 | 33.20 | 32.48 | 32.96 | 2,479,771 | +0.38(+1.16%) |
Jul 15, 2016 | 32.93 | 33.14 | 32.57 | 32.58 | 2,657,782 | -0.18(-0.56%) |
Jul 14, 2016 | 33.25 | 33.51 | 32.61 | 32.77 | 2,603,981 | -0.18(-0.56%) |
Jul 13, 2016 | 33.33 | 33.58 | 32.55 | 32.95 | 3,161,836 | -0.42(-1.25%) |
Jul 12, 2016 | 32.98 | 33.49 | 32.92 | 33.37 | 3,989,159 | +0.53(+1.61%) |
Jul 11, 2016 | 32.39 | 32.96 | 32.16 | 32.84 | 3,829,394 | +0.51(+1.59%) |
Jul 08, 2016 | 31.63 | 32.55 | 31.39 | 32.32 | 4,911,552 | +0.94(+2.99%) |
Jul 07, 2016 | 30.74 | 31.70 | 30.74 | 31.39 | 5,563,320 | +0.66(+2.14%) |
Jul 06, 2016 | 29.90 | 30.79 | 29.52 | 30.73 | 4,560,648 | +0.70(+2.32%) |
Jul 05, 2016 | 30.65 | 30.65 | 29.50 | 30.03 | 3,403,961 | -0.62(-2.01%) |