Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.34 | 38.50 | 37.96 | 38.14 | 518,796 | -0.09(-0.25%) |
Sep 29, 2016 | 38.48 | 38.75 | 38.20 | 38.23 | 413,756 | -0.51(-1.31%) |
Sep 28, 2016 | 38.10 | 38.76 | 38.01 | 38.74 | 515,709 | +0.78(+2.07%) |
Sep 27, 2016 | 38.56 | 38.57 | 37.85 | 37.96 | 553,260 | -0.73(-1.87%) |
Sep 26, 2016 | 39.84 | 39.84 | 38.66 | 38.68 | 268,340 | -1.22(-3.05%) |
Sep 23, 2016 | 39.98 | 40.23 | 39.47 | 39.90 | 201,796 | -0.16(-0.41%) |
Sep 22, 2016 | 39.91 | 40.36 | 39.74 | 40.06 | 267,685 | +0.66(+1.66%) |
Sep 21, 2016 | 39.00 | 39.49 | 38.44 | 39.41 | 278,197 | +0.57(+1.47%) |
Sep 20, 2016 | 39.24 | 39.25 | 38.80 | 38.84 | 594,066 | -0.17(-0.44%) |
Sep 19, 2016 | 39.08 | 39.30 | 38.71 | 39.01 | 210,263 | +0.17(+0.44%) |
Sep 16, 2016 | 39.30 | 39.35 | 38.48 | 38.84 | 527,634 | -0.60(-1.52%) |
Sep 15, 2016 | 39.05 | 39.60 | 38.81 | 39.44 | 249,818 | +0.30(+0.78%) |
Sep 14, 2016 | 39.09 | 39.33 | 38.77 | 39.13 | 215,562 | +0.12(+0.32%) |
Sep 13, 2016 | 39.19 | 39.28 | 38.79 | 39.01 | 539,530 | -0.55(-1.40%) |
Sep 12, 2016 | 38.81 | 39.71 | 38.43 | 39.56 | 450,305 | +0.72(+1.85%) |
Sep 09, 2016 | 40.41 | 40.41 | 38.84 | 38.85 | 413,916 | -2.00(-4.91%) |
Sep 08, 2016 | 41.12 | 41.15 | 40.70 | 40.85 | 272,698 | -0.45(-1.10%) |
Sep 07, 2016 | 40.51 | 41.32 | 40.34 | 41.30 | 430,933 | +0.71(+1.75%) |
Sep 06, 2016 | 41.55 | 41.55 | 40.54 | 40.59 | 307,525 | -0.83(-2.01%) |
Sep 02, 2016 | 41.58 | 41.43 | 41.43 | 41.43 | 317,542 | +0.11(+0.26%) |
Sep 01, 2016 | 42.03 | 42.27 | 41.16 | 41.32 | 518,582 | -0.76(-1.80%) |
Aug 31, 2016 | 42.33 | 42.56 | 41.82 | 42.07 | 423,396 | -0.32(-0.75%) |
Aug 30, 2016 | 42.74 | 42.78 | 42.11 | 42.39 | 209,384 | -0.31(-0.73%) |
Aug 29, 2016 | 42.44 | 42.92 | 42.44 | 42.71 | 333,276 | +0.34(+0.81%) |
Aug 26, 2016 | 42.60 | 42.82 | 42.06 | 42.36 | 285,507 | -0.14(-0.33%) |
Aug 25, 2016 | 42.28 | 42.78 | 42.25 | 42.50 | 214,796 | +0.20(+0.46%) |
Aug 24, 2016 | 42.67 | 42.79 | 42.10 | 42.31 | 376,145 | -0.24(-0.57%) |
Aug 23, 2016 | 42.42 | 42.70 | 41.96 | 42.55 | 317,853 | +0.42(+1.00%) |
Aug 22, 2016 | 42.11 | 42.26 | 41.78 | 42.13 | 268,705 | +0.02(+0.06%) |
Aug 19, 2016 | 42.17 | 42.17 | 41.75 | 42.11 | 198,112 | -0.02(-0.06%) |
Aug 18, 2016 | 42.24 | 42.53 | 41.96 | 42.13 | 154,965 | -0.08(-0.18%) |
Aug 17, 2016 | 42.47 | 42.47 | 41.69 | 42.21 | 456,426 | -0.21(-0.50%) |
Aug 16, 2016 | 42.46 | 42.48 | 42.07 | 42.42 | 269,442 | -0.22(-0.51%) |
Aug 15, 2016 | 42.63 | 42.99 | 42.63 | 42.64 | 229,703 | +0.03(+0.07%) |
Aug 12, 2016 | 42.13 | 42.76 | 42.10 | 42.60 | 241,203 | +0.38(+0.90%) |
Aug 11, 2016 | 42.51 | 42.86 | 42.10 | 42.22 | 276,786 | -0.31(-0.73%) |
Aug 10, 2016 | 43.39 | 43.51 | 42.53 | 42.53 | 402,286 | -0.83(-1.91%) |
Aug 09, 2016 | 43.59 | 43.64 | 42.98 | 43.36 | 207,593 | -0.16(-0.38%) |
Aug 08, 2016 | 43.03 | 43.90 | 42.50 | 43.52 | 286,777 | +0.49(+1.14%) |
Aug 05, 2016 | 42.73 | 43.26 | 42.64 | 43.03 | 344,526 | +0.23(+0.53%) |
Aug 04, 2016 | 43.22 | 43.41 | 42.66 | 42.81 | 283,435 | -0.41(-0.96%) |
Aug 03, 2016 | 42.86 | 43.34 | 42.54 | 43.22 | 426,598 | +0.39(+0.91%) |
Aug 02, 2016 | 44.13 | 44.13 | 42.70 | 42.83 | 507,465 | -1.19(-2.71%) |
Aug 01, 2016 | 43.79 | 44.06 | 43.44 | 44.02 | 199,046 | +0.17(+0.39%) |
Jul 29, 2016 | 43.74 | 44.19 | 43.38 | 43.85 | 374,860 | +0.36(+0.82%) |
Jul 28, 2016 | 43.56 | 43.70 | 43.11 | 43.49 | 246,645 | -0.14(-0.32%) |
Jul 27, 2016 | 43.95 | 43.96 | 43.33 | 43.63 | 273,412 | -0.34(-0.78%) |
Jul 26, 2016 | 44.13 | 44.23 | 43.66 | 43.98 | 404,683 | -0.15(-0.34%) |
Jul 25, 2016 | 43.95 | 44.27 | 43.74 | 44.13 | 551,698 | +0.27(+0.60%) |
Jul 22, 2016 | 43.25 | 44.05 | 43.06 | 43.86 | 419,484 | +0.53(+1.22%) |
Jul 21, 2016 | 42.59 | 43.39 | 42.24 | 43.33 | 379,802 | +0.64(+1.50%) |
Jul 20, 2016 | 42.41 | 42.82 | 41.97 | 42.69 | 575,565 | +0.41(+0.98%) |
Jul 19, 2016 | 42.12 | 42.29 | 41.64 | 42.28 | 230,907 | +0.13(+0.31%) |
Jul 18, 2016 | 42.02 | 42.40 | 41.84 | 42.14 | 210,319 | +0.21(+0.50%) |
Jul 15, 2016 | 41.72 | 42.10 | 41.15 | 41.93 | 346,014 | +0.45(+1.09%) |
Jul 14, 2016 | 41.72 | 42.01 | 41.46 | 41.48 | 232,123 | -0.27(-0.64%) |
Jul 13, 2016 | 42.47 | 42.50 | 41.54 | 41.75 | 250,290 | -0.51(-1.20%) |
Jul 12, 2016 | 42.32 | 42.48 | 41.90 | 42.25 | 256,518 | +0.16(+0.39%) |
Jul 11, 2016 | 41.38 | 42.12 | 41.05 | 42.09 | 390,713 | +0.78(+1.89%) |
Jul 08, 2016 | 40.34 | 41.40 | 40.20 | 41.31 | 390,086 | +1.11(+2.75%) |
Jul 07, 2016 | 40.13 | 40.32 | 39.90 | 40.20 | 254,116 | -0.02(-0.04%) |
Jul 06, 2016 | 39.48 | 40.26 | 39.34 | 40.22 | 262,308 | +0.46(+1.16%) |
Jul 05, 2016 | 39.77 | 39.82 | 39.31 | 39.76 | 248,459 | -0.09(-0.22%) |