Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.98 | 40.39 | 39.98 | 40.22 | 1,968,672 | +0.32(+0.81%) |
Sep 29, 2016 | 40.31 | 40.35 | 39.84 | 39.90 | 1,981,151 | -0.69(-1.70%) |
Sep 28, 2016 | 40.51 | 40.61 | 40.29 | 40.59 | 1,436,783 | +0.28(+0.69%) |
Sep 27, 2016 | 40.05 | 40.38 | 39.98 | 40.31 | 1,470,769 | +0.47(+1.18%) |
Sep 26, 2016 | 39.87 | 39.97 | 39.74 | 39.84 | 1,224,978 | -0.38(-0.95%) |
Sep 23, 2016 | 40.30 | 40.40 | 40.16 | 40.22 | 1,872,903 | -0.30(-0.73%) |
Sep 22, 2016 | 40.60 | 40.78 | 40.48 | 40.52 | 1,839,000 | +0.90(+2.27%) |
Sep 21, 2016 | 39.28 | 39.65 | 39.20 | 39.62 | 1,671,569 | +0.14(+0.35%) |
Sep 20, 2016 | 39.63 | 39.71 | 39.45 | 39.48 | 1,468,501 | -0.11(-0.29%) |
Sep 19, 2016 | 39.64 | 39.81 | 39.54 | 39.59 | 1,301,439 | +0.38(+0.98%) |
Sep 16, 2016 | 39.24 | 39.31 | 39.09 | 39.21 | 1,890,133 | -0.65(-1.64%) |
Sep 15, 2016 | 39.63 | 39.92 | 39.47 | 39.86 | 1,886,635 | +0.25(+0.64%) |
Sep 14, 2016 | 39.60 | 39.85 | 39.54 | 39.61 | 1,641,379 | -0.03(-0.07%) |
Sep 13, 2016 | 39.87 | 40.06 | 39.57 | 39.64 | 1,690,998 | -0.59(-1.47%) |
Sep 12, 2016 | 39.77 | 40.31 | 39.71 | 40.23 | 3,026,225 | +0.43(+1.07%) |
Sep 09, 2016 | 40.42 | 40.45 | 39.79 | 39.80 | 2,049,995 | -0.93(-2.29%) |
Sep 08, 2016 | 41.07 | 41.19 | 40.72 | 40.73 | 3,314,735 | -0.58(-1.39%) |
Sep 07, 2016 | 41.57 | 41.57 | 41.24 | 41.31 | 2,157,450 | -0.15(-0.36%) |
Sep 06, 2016 | 41.32 | 41.57 | 41.17 | 41.46 | 3,265,853 | -0.31(-0.75%) |
Sep 02, 2016 | 41.74 | 41.77 | 41.77 | 41.77 | 2,860,469 | +1.31(+3.23%) |
Sep 01, 2016 | 40.27 | 40.49 | 40.18 | 40.46 | 1,393,853 | +0.24(+0.59%) |
Aug 31, 2016 | 40.03 | 40.26 | 39.95 | 40.23 | 2,094,830 | +0.06(+0.15%) |
Aug 30, 2016 | 40.42 | 40.49 | 40.13 | 40.17 | 1,076,889 | -0.24(-0.58%) |
Aug 29, 2016 | 40.16 | 40.40 | 40.14 | 40.40 | 1,159,095 | +0.21(+0.52%) |
Aug 26, 2016 | 40.37 | 40.73 | 40.10 | 40.19 | 1,691,727 | -0.11(-0.28%) |
Aug 25, 2016 | 40.32 | 40.42 | 40.26 | 40.31 | 983,300 | +0.15(+0.37%) |
Aug 24, 2016 | 40.29 | 40.31 | 40.01 | 40.16 | 1,948,460 | -0.27(-0.67%) |
Aug 23, 2016 | 40.55 | 40.68 | 40.33 | 40.43 | 1,172,873 | -0.02(-0.04%) |
Aug 22, 2016 | 40.27 | 40.48 | 40.22 | 40.45 | 1,378,192 | -0.31(-0.75%) |
Aug 19, 2016 | 40.55 | 40.75 | 40.40 | 40.75 | 944,881 | -0.11(-0.28%) |
Aug 18, 2016 | 40.84 | 40.89 | 40.71 | 40.87 | 1,110,052 | +0.02(+0.04%) |
Aug 17, 2016 | 40.59 | 40.88 | 40.46 | 40.85 | 1,440,400 | +0.31(+0.75%) |
Aug 16, 2016 | 40.54 | 40.71 | 40.48 | 40.54 | 1,643,381 | +0.03(+0.06%) |
Aug 15, 2016 | 40.50 | 40.82 | 40.43 | 40.52 | 2,509,534 | -0.04(-0.11%) |
Aug 12, 2016 | 40.59 | 40.70 | 40.46 | 40.56 | 1,107,269 | -0.10(-0.24%) |
Aug 11, 2016 | 40.50 | 40.82 | 40.41 | 40.66 | 2,047,108 | +0.65(+1.61%) |
Aug 10, 2016 | 40.06 | 40.25 | 39.88 | 40.01 | 2,020,077 | +0.02(+0.04%) |
Aug 09, 2016 | 39.76 | 40.12 | 39.72 | 39.99 | 2,122,423 | +0.45(+1.15%) |
Aug 08, 2016 | 39.43 | 39.57 | 39.33 | 39.54 | 1,651,783 | -0.17(-0.44%) |
Aug 05, 2016 | 39.62 | 39.86 | 39.59 | 39.71 | 1,449,868 | +0.24(+0.60%) |
Aug 04, 2016 | 39.27 | 39.55 | 39.25 | 39.48 | 1,358,972 | +0.28(+0.71%) |
Aug 03, 2016 | 39.35 | 39.47 | 39.14 | 39.20 | 1,469,111 | -0.74(-1.85%) |
Aug 02, 2016 | 40.08 | 40.09 | 39.83 | 39.94 | 1,847,360 | +0.24(+0.61%) |
Aug 01, 2016 | 39.77 | 39.89 | 39.66 | 39.70 | 1,782,271 | -0.23(-0.59%) |
Jul 29, 2016 | 39.57 | 40.09 | 39.56 | 39.93 | 1,630,431 | +0.23(+0.59%) |
Jul 28, 2016 | 39.77 | 39.80 | 39.52 | 39.70 | 1,748,436 | +0.18(+0.46%) |
Jul 27, 2016 | 39.68 | 39.71 | 39.21 | 39.51 | 2,667,252 | -0.32(-0.80%) |
Jul 26, 2016 | 40.00 | 40.09 | 39.75 | 39.83 | 2,148,769 | +0.11(+0.28%) |
Jul 25, 2016 | 39.77 | 39.79 | 39.53 | 39.72 | 1,244,244 | -0.03(-0.09%) |
Jul 22, 2016 | 39.62 | 39.89 | 39.60 | 39.76 | 1,549,736 | +0.06(+0.15%) |
Jul 21, 2016 | 39.78 | 39.99 | 39.57 | 39.70 | 2,424,858 | -0.05(-0.13%) |
Jul 20, 2016 | 39.81 | 40.02 | 39.73 | 39.75 | 2,426,104 | +0.03(+0.07%) |
Jul 19, 2016 | 39.80 | 39.94 | 39.63 | 39.72 | 1,928,211 | -0.58(-1.44%) |
Jul 18, 2016 | 40.02 | 40.40 | 39.99 | 40.30 | 3,062,524 | +0.23(+0.58%) |
Jul 15, 2016 | 40.15 | 40.28 | 40.03 | 40.07 | 2,009,654 | -0.06(-0.15%) |
Jul 14, 2016 | 40.44 | 40.46 | 40.05 | 40.13 | 1,919,066 | -0.03(-0.06%) |
Jul 13, 2016 | 39.93 | 40.33 | 39.89 | 40.15 | 1,802,820 | +0.29(+0.74%) |
Jul 12, 2016 | 39.95 | 40.10 | 39.76 | 39.86 | 1,708,728 | -0.26(-0.65%) |
Jul 11, 2016 | 40.00 | 40.25 | 39.86 | 40.12 | 1,524,747 | -0.05(-0.13%) |
Jul 08, 2016 | 40.15 | 39.86 | 39.86 | 40.17 | 1,791,434 | +0.31(+0.78%) |
Jul 07, 2016 | 40.15 | 40.32 | 39.74 | 39.86 | 1,806,792 | -0.16(-0.39%) |
Jul 06, 2016 | 39.73 | 40.09 | 39.44 | 40.02 | 2,254,080 | -0.32(-0.79%) |
Jul 05, 2016 | 40.40 | 40.59 | 40.23 | 40.34 | 2,947,460 | -0.31(-0.77%) |