Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.41 | 38.49 | 37.75 | 38.10 | 2,135,227 | -0.18(-0.46%) |
Sep 29, 2016 | 38.53 | 38.79 | 38.19 | 38.28 | 2,030,314 | -0.38(-0.98%) |
Sep 28, 2016 | 38.61 | 38.74 | 38.28 | 38.66 | 2,072,181 | +0.23(+0.60%) |
Sep 27, 2016 | 38.33 | 38.56 | 38.01 | 38.43 | 1,796,320 | +0.34(+0.90%) |
Sep 26, 2016 | 38.03 | 38.48 | 37.87 | 38.08 | 2,076,487 | +0.10(+0.25%) |
Sep 23, 2016 | 37.79 | 38.11 | 37.72 | 37.99 | 1,351,596 | -0.10(-0.25%) |
Sep 22, 2016 | 37.69 | 38.15 | 37.45 | 38.08 | 1,487,196 | +0.65(+1.74%) |
Sep 21, 2016 | 37.02 | 37.45 | 36.90 | 37.43 | 1,803,368 | +0.40(+1.07%) |
Sep 20, 2016 | 37.23 | 37.33 | 36.87 | 37.04 | 1,608,553 | -0.06(-0.17%) |
Sep 19, 2016 | 36.87 | 37.51 | 36.72 | 37.10 | 1,524,760 | +0.54(+1.47%) |
Sep 16, 2016 | 36.77 | 36.84 | 36.29 | 36.56 | 2,116,910 | -0.22(-0.60%) |
Sep 15, 2016 | 36.32 | 37.01 | 36.19 | 36.78 | 2,660,313 | +0.67(+1.86%) |
Sep 14, 2016 | 36.23 | 36.32 | 35.92 | 36.11 | 1,854,676 | -0.12(-0.34%) |
Sep 13, 2016 | 36.71 | 36.71 | 36.05 | 36.23 | 2,798,406 | -0.74(-2.01%) |
Sep 12, 2016 | 36.09 | 37.06 | 35.98 | 36.97 | 3,021,901 | +0.73(+2.00%) |
Sep 09, 2016 | 36.56 | 36.77 | 36.24 | 36.25 | 1,476,187 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.07 | 36.69 | 36.77 | 3,254,515 | -0.06(-0.17%) |
Sep 07, 2016 | 36.43 | 36.96 | 36.43 | 36.83 | 3,588,011 | +0.53(+1.47%) |
Sep 06, 2016 | 36.05 | 36.33 | 35.74 | 36.30 | 3,366,191 | +0.31(+0.85%) |
Sep 02, 2016 | 35.31 | 35.99 | 35.99 | 35.99 | 3,007,142 | +0.39(+1.10%) |
Sep 01, 2016 | 35.38 | 35.82 | 35.29 | 35.60 | 2,106,828 | +0.21(+0.59%) |
Aug 31, 2016 | 34.80 | 35.47 | 34.71 | 35.39 | 4,063,468 | +0.48(+1.38%) |
Aug 30, 2016 | 35.03 | 35.03 | 34.52 | 34.91 | 3,675,528 | -0.04(-0.13%) |
Aug 29, 2016 | 34.60 | 35.12 | 34.54 | 34.95 | 5,604,862 | +0.40(+1.16%) |
Aug 26, 2016 | 34.72 | 34.92 | 34.43 | 34.55 | 4,135,023 | -0.13(-0.38%) |
Aug 25, 2016 | 35.06 | 35.09 | 34.54 | 34.68 | 6,862,005 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.06 | 34.34 | 34.96 | 12,834,098 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.55 | 34.84 | 35.02 | 9,441,346 | -0.24(-0.67%) |
Aug 22, 2016 | 34.42 | 35.37 | 34.30 | 35.25 | 7,526,619 | +0.75(+2.18%) |
Aug 19, 2016 | 34.29 | 34.72 | 33.85 | 34.50 | 23,928,516 | +0.03(+0.10%) |
Aug 18, 2016 | 33.39 | 34.68 | 33.36 | 34.47 | 9,126,919 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.03 | 33.02 | 33.64 | 11,967,852 | +0.39(+1.18%) |
Aug 16, 2016 | 32.11 | 33.62 | 31.98 | 33.24 | 12,443,848 | +0.93(+2.89%) |
Aug 15, 2016 | 32.62 | 33.08 | 32.28 | 32.31 | 11,574,467 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.14 | 31.22 | 32.10 | 13,726,794 | +0.75(+2.40%) |
Aug 11, 2016 | 30.61 | 31.48 | 30.60 | 31.35 | 20,969,194 | +0.75(+2.44%) |
Aug 10, 2016 | 30.57 | 30.99 | 30.37 | 30.60 | 11,063,001 | +0.03(+0.11%) |
Aug 09, 2016 | 30.70 | 30.87 | 30.25 | 30.57 | 18,179,902 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.60 | 30.73 | 14,144,029 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.99 | 30.28 | 30.96 | 6,765,399 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.15 | 30.41 | 30.49 | 4,995,413 | -0.61(-1.96%) |
Aug 03, 2016 | 31.49 | 31.70 | 30.79 | 31.10 | 9,085,322 | +0.01(+0.02%) |
Aug 02, 2016 | 32.58 | 32.68 | 30.83 | 31.09 | 6,723,284 | -1.41(-4.33%) |
Aug 01, 2016 | 32.34 | 32.69 | 32.08 | 32.50 | 3,876,952 | +0.34(+1.06%) |
Jul 29, 2016 | 32.46 | 32.74 | 31.63 | 32.16 | 3,981,240 | -0.41(-1.26%) |
Jul 28, 2016 | 33.32 | 33.32 | 32.01 | 32.57 | 5,979,119 | -1.08(-3.21%) |
Jul 27, 2016 | 33.84 | 33.85 | 33.45 | 33.65 | 3,537,646 | +0.25(+0.75%) |
Jul 26, 2016 | 32.60 | 33.44 | 32.59 | 33.40 | 3,497,578 | +0.82(+2.53%) |
Jul 25, 2016 | 32.55 | 32.59 | 32.17 | 32.58 | 3,632,971 | +0.17(+0.52%) |
Jul 22, 2016 | 31.56 | 32.53 | 31.37 | 32.41 | 5,236,514 | +0.96(+3.05%) |
Jul 21, 2016 | 31.53 | 31.66 | 31.00 | 31.45 | 2,831,986 | -0.06(-0.18%) |
Jul 20, 2016 | 31.51 | 31.63 | 31.25 | 31.51 | 3,372,043 | +0.26(+0.84%) |
Jul 19, 2016 | 31.99 | 32.14 | 30.96 | 31.25 | 4,988,946 | -0.25(-0.80%) |
Jul 18, 2016 | 32.01 | 32.28 | 31.42 | 31.50 | 2,730,170 | -0.52(-1.63%) |
Jul 15, 2016 | 32.18 | 32.21 | 31.42 | 32.02 | 3,180,677 | -0.13(-0.42%) |
Jul 14, 2016 | 32.19 | 32.57 | 31.96 | 32.16 | 4,231,658 | +0.29(+0.91%) |
Jul 13, 2016 | 31.51 | 31.98 | 31.35 | 31.87 | 6,093,772 | +0.68(+2.16%) |
Jul 12, 2016 | 30.27 | 31.20 | 30.27 | 31.19 | 8,173,212 | +0.69(+2.28%) |
Jul 11, 2016 | 32.40 | 32.40 | 29.93 | 30.50 | 10,024,721 | -2.04(-6.27%) |
Jul 08, 2016 | 31.82 | 32.55 | 31.56 | 32.54 | 1,281,289 | +0.97(+3.08%) |
Jul 07, 2016 | 31.36 | 31.58 | 31.19 | 31.56 | 1,045,808 | +0.06(+0.18%) |
Jul 06, 2016 | 30.96 | 31.52 | 30.57 | 31.51 | 1,009,864 | +0.34(+1.09%) |
Jul 05, 2016 | 31.12 | 31.25 | 30.81 | 31.17 | 984,718 | -0.15(-0.47%) |