Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.16 | 39.33 | 38.99 | 39.18 | 1,299,073 | +0.25(+0.63%) |
Sep 29, 2016 | 39.60 | 39.67 | 38.86 | 38.93 | 851,054 | -0.67(-1.69%) |
Sep 28, 2016 | 39.10 | 39.64 | 39.00 | 39.60 | 857,493 | +0.58(+1.49%) |
Sep 27, 2016 | 38.57 | 39.04 | 38.43 | 39.02 | 756,182 | +0.38(+0.99%) |
Sep 26, 2016 | 38.77 | 38.99 | 38.54 | 38.64 | 569,989 | -0.25(-0.63%) |
Sep 23, 2016 | 39.01 | 39.21 | 38.86 | 38.88 | 666,431 | -0.27(-0.68%) |
Sep 22, 2016 | 39.02 | 39.29 | 38.80 | 39.15 | 866,625 | +0.43(+1.12%) |
Sep 21, 2016 | 38.57 | 38.76 | 38.27 | 38.72 | 865,183 | +0.36(+0.95%) |
Sep 20, 2016 | 38.77 | 38.85 | 38.32 | 38.35 | 1,099,022 | -0.18(-0.46%) |
Sep 19, 2016 | 38.61 | 38.87 | 38.40 | 38.53 | 574,338 | +0.18(+0.46%) |
Sep 16, 2016 | 38.62 | 38.79 | 38.30 | 38.35 | 1,479,286 | -0.46(-1.19%) |
Sep 15, 2016 | 38.40 | 38.90 | 38.29 | 38.81 | 1,337,726 | +0.40(+1.05%) |
Sep 14, 2016 | 39.26 | 39.35 | 38.25 | 38.41 | 2,016,738 | -0.80(-2.04%) |
Sep 13, 2016 | 39.46 | 39.64 | 39.03 | 39.21 | 1,067,607 | -0.63(-1.58%) |
Sep 12, 2016 | 38.94 | 39.97 | 38.91 | 39.84 | 1,401,035 | +0.58(+1.48%) |
Sep 09, 2016 | 39.83 | 39.97 | 39.25 | 39.26 | 1,196,516 | -0.98(-2.43%) |
Sep 08, 2016 | 40.03 | 40.41 | 39.90 | 40.23 | 1,046,443 | +0.01(+0.02%) |
Sep 07, 2016 | 39.96 | 40.30 | 39.86 | 40.22 | 869,666 | +0.12(+0.29%) |
Sep 06, 2016 | 40.50 | 40.62 | 39.97 | 40.11 | 1,078,572 | -0.40(-1.00%) |
Sep 02, 2016 | 40.43 | 40.51 | 40.51 | 40.51 | 943,712 | +0.31(+0.76%) |
Sep 01, 2016 | 40.27 | 40.30 | 39.65 | 40.20 | 1,399,032 | -0.04(-0.10%) |
Aug 31, 2016 | 40.58 | 40.59 | 40.05 | 40.24 | 1,488,489 | -0.38(-0.95%) |
Aug 30, 2016 | 40.57 | 40.72 | 40.44 | 40.63 | 846,569 | +0.03(+0.07%) |
Aug 29, 2016 | 40.32 | 40.68 | 40.27 | 40.60 | 1,504,510 | +0.27(+0.66%) |
Aug 26, 2016 | 40.32 | 40.54 | 40.04 | 40.33 | 1,021,118 | +0.07(+0.17%) |
Aug 25, 2016 | 40.35 | 40.36 | 40.08 | 40.26 | 2,079,691 | -0.13(-0.32%) |
Aug 24, 2016 | 40.29 | 40.59 | 40.17 | 40.39 | 2,024,214 | +0.00(+0.00%) |
Aug 23, 2016 | 40.30 | 40.55 | 40.19 | 40.39 | 1,070,868 | +0.22(+0.54%) |
Aug 22, 2016 | 39.91 | 40.29 | 39.63 | 40.17 | 738,370 | +0.12(+0.30%) |
Aug 19, 2016 | 39.81 | 40.07 | 39.68 | 40.06 | 622,502 | +0.12(+0.30%) |
Aug 18, 2016 | 39.80 | 40.04 | 39.78 | 39.94 | 678,143 | +0.13(+0.32%) |
Aug 17, 2016 | 39.66 | 39.88 | 39.46 | 39.81 | 1,194,107 | +0.21(+0.52%) |
Aug 16, 2016 | 39.45 | 39.82 | 39.15 | 39.60 | 1,177,761 | -0.11(-0.27%) |
Aug 15, 2016 | 38.69 | 39.72 | 38.52 | 39.71 | 1,395,214 | +1.08(+2.81%) |
Aug 12, 2016 | 38.71 | 38.80 | 38.43 | 38.63 | 526,214 | -0.18(-0.46%) |
Aug 11, 2016 | 38.60 | 38.90 | 38.60 | 38.81 | 497,440 | +0.27(+0.69%) |
Aug 10, 2016 | 38.60 | 38.60 | 38.19 | 38.54 | 797,478 | -0.03(-0.08%) |
Aug 09, 2016 | 38.50 | 38.76 | 38.35 | 38.57 | 575,442 | +0.04(+0.10%) |
Aug 08, 2016 | 38.51 | 38.75 | 38.43 | 38.53 | 533,611 | +0.10(+0.26%) |
Aug 05, 2016 | 38.13 | 38.45 | 37.94 | 38.43 | 867,718 | +0.43(+1.14%) |
Aug 04, 2016 | 38.16 | 38.31 | 37.92 | 38.00 | 702,783 | -0.15(-0.39%) |
Aug 03, 2016 | 37.63 | 38.23 | 37.63 | 38.15 | 744,629 | +0.50(+1.33%) |
Aug 02, 2016 | 38.01 | 38.05 | 37.47 | 37.64 | 1,035,182 | -0.45(-1.19%) |
Aug 01, 2016 | 38.34 | 38.50 | 37.93 | 38.10 | 1,107,743 | -0.33(-0.85%) |
Jul 29, 2016 | 38.55 | 38.55 | 38.02 | 38.42 | 884,195 | -0.20(-0.51%) |
Jul 28, 2016 | 38.57 | 38.71 | 38.24 | 38.62 | 998,390 | -0.07(-0.18%) |
Jul 27, 2016 | 38.93 | 38.93 | 38.55 | 38.69 | 1,681,778 | -0.29(-0.73%) |
Jul 26, 2016 | 38.67 | 39.05 | 38.67 | 38.97 | 1,247,888 | +0.40(+1.05%) |
Jul 25, 2016 | 39.05 | 39.13 | 38.43 | 38.57 | 1,790,157 | -0.66(-1.68%) |
Jul 22, 2016 | 38.86 | 39.41 | 38.37 | 39.23 | 2,621,870 | +0.60(+1.56%) |
Jul 21, 2016 | 38.70 | 39.01 | 38.45 | 38.63 | 1,756,424 | -0.06(-0.15%) |
Jul 20, 2016 | 38.05 | 38.78 | 38.03 | 38.69 | 1,153,665 | +0.55(+1.45%) |
Jul 19, 2016 | 38.24 | 38.70 | 38.01 | 38.14 | 946,498 | -0.28(-0.72%) |
Jul 18, 2016 | 38.11 | 38.45 | 37.84 | 38.41 | 1,501,821 | +0.24(+0.62%) |
Jul 15, 2016 | 38.16 | 38.41 | 37.87 | 38.17 | 1,492,589 | +0.18(+0.47%) |
Jul 14, 2016 | 38.31 | 38.43 | 37.92 | 38.00 | 1,444,976 | +0.20(+0.52%) |
Jul 13, 2016 | 37.93 | 38.00 | 37.55 | 37.80 | 831,655 | +0.01(+0.03%) |
Jul 12, 2016 | 38.03 | 38.19 | 37.48 | 37.79 | 1,415,481 | +0.12(+0.31%) |
Jul 11, 2016 | 36.50 | 38.04 | 36.30 | 37.67 | 4,253,547 | +1.23(+3.38%) |
Jul 08, 2016 | 35.83 | 36.45 | 35.18 | 36.44 | 2,000,977 | +1.26(+3.58%) |
Jul 07, 2016 | 35.34 | 35.57 | 34.87 | 35.18 | 1,794,964 | -0.06(-0.17%) |
Jul 06, 2016 | 35.16 | 35.27 | 34.54 | 35.24 | 2,028,485 | +0.05(+0.14%) |
Jul 05, 2016 | 35.71 | 35.88 | 35.05 | 35.19 | 1,920,938 | -0.65(-1.81%) |