Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.85 | 38.12 | 37.73 | 37.93 | 10,933,314 | +0.25(+0.65%) |
Sep 29, 2016 | 38.11 | 38.15 | 37.68 | 37.69 | 8,598,189 | -0.57(-1.49%) |
Sep 28, 2016 | 38.11 | 38.33 | 38.01 | 38.26 | 11,634,567 | +0.27(+0.71%) |
Sep 27, 2016 | 37.96 | 38.05 | 37.67 | 37.99 | 7,475,496 | +0.17(+0.46%) |
Sep 26, 2016 | 38.29 | 38.32 | 37.78 | 37.81 | 7,991,330 | -0.50(-1.32%) |
Sep 23, 2016 | 38.62 | 38.63 | 38.22 | 38.31 | 7,382,172 | -0.15(-0.39%) |
Sep 22, 2016 | 38.24 | 38.59 | 38.22 | 38.47 | 7,645,874 | +0.37(+0.98%) |
Sep 21, 2016 | 37.69 | 38.17 | 37.55 | 38.09 | 8,278,689 | +0.32(+0.84%) |
Sep 20, 2016 | 37.67 | 37.92 | 37.61 | 37.78 | 6,897,051 | +0.15(+0.40%) |
Sep 19, 2016 | 37.69 | 37.79 | 37.55 | 37.63 | 5,906,158 | -0.05(-0.13%) |
Sep 16, 2016 | 37.81 | 37.84 | 37.47 | 37.67 | 11,840,931 | -0.27(-0.71%) |
Sep 15, 2016 | 37.75 | 38.02 | 37.55 | 37.94 | 9,665,973 | +0.08(+0.21%) |
Sep 14, 2016 | 38.14 | 38.26 | 37.69 | 37.87 | 11,211,042 | -0.26(-0.68%) |
Sep 13, 2016 | 38.52 | 38.68 | 38.08 | 38.12 | 10,731,406 | -0.31(-0.80%) |
Sep 12, 2016 | 37.75 | 38.51 | 37.74 | 38.43 | 14,475,625 | +0.66(+1.75%) |
Sep 09, 2016 | 39.26 | 39.27 | 37.77 | 37.77 | 17,747,950 | -1.69(-4.28%) |
Sep 08, 2016 | 39.72 | 39.86 | 39.32 | 39.46 | 7,944,233 | -0.19(-0.48%) |
Sep 07, 2016 | 39.88 | 40.00 | 39.52 | 39.65 | 7,157,876 | -0.29(-0.71%) |
Sep 06, 2016 | 39.75 | 40.00 | 39.66 | 39.93 | 7,947,619 | +0.19(+0.48%) |
Sep 02, 2016 | 39.58 | 39.74 | 39.74 | 39.74 | 7,323,733 | +0.33(+0.84%) |
Sep 01, 2016 | 39.17 | 39.42 | 39.06 | 39.41 | 7,598,165 | +0.14(+0.35%) |
Aug 31, 2016 | 39.05 | 39.30 | 39.04 | 39.27 | 8,215,652 | +0.12(+0.32%) |
Aug 30, 2016 | 39.29 | 39.36 | 39.08 | 39.15 | 6,505,279 | -0.13(-0.33%) |
Aug 29, 2016 | 39.12 | 39.30 | 39.05 | 39.28 | 6,086,456 | +0.16(+0.41%) |
Aug 26, 2016 | 39.20 | 39.56 | 39.05 | 39.12 | 8,643,527 | -0.05(-0.14%) |
Aug 25, 2016 | 39.37 | 39.40 | 39.04 | 39.17 | 7,991,708 | -0.14(-0.36%) |
Aug 24, 2016 | 39.39 | 39.44 | 39.11 | 39.31 | 8,724,795 | -0.18(-0.45%) |
Aug 23, 2016 | 39.56 | 39.64 | 39.45 | 39.49 | 5,171,060 | +0.07(+0.18%) |
Aug 22, 2016 | 39.45 | 39.50 | 39.27 | 39.42 | 4,986,252 | +0.01(+0.02%) |
Aug 19, 2016 | 39.46 | 39.56 | 39.18 | 39.42 | 5,511,012 | +0.01(+0.03%) |
Aug 18, 2016 | 39.49 | 39.56 | 39.28 | 39.40 | 7,459,313 | -0.09(-0.23%) |
Aug 17, 2016 | 39.47 | 39.62 | 39.15 | 39.49 | 7,971,076 | +0.12(+0.30%) |
Aug 16, 2016 | 39.27 | 39.52 | 39.23 | 39.37 | 8,206,706 | +0.00(+0.00%) |
Aug 15, 2016 | 39.62 | 39.63 | 39.37 | 39.37 | 6,853,219 | -0.29(-0.72%) |
Aug 12, 2016 | 39.78 | 39.89 | 39.62 | 39.66 | 7,025,486 | +0.00(+0.00%) |
Aug 11, 2016 | 39.85 | 39.94 | 39.65 | 39.66 | 7,305,264 | -0.06(-0.15%) |
Aug 10, 2016 | 39.62 | 39.86 | 39.60 | 39.72 | 5,319,994 | +0.13(+0.33%) |
Aug 09, 2016 | 39.55 | 39.77 | 39.32 | 39.59 | 5,562,160 | +0.08(+0.20%) |
Aug 08, 2016 | 39.41 | 39.61 | 39.04 | 39.51 | 8,325,469 | -0.02(-0.06%) |
Aug 05, 2016 | 39.60 | 39.75 | 39.37 | 39.53 | 7,901,273 | -0.05(-0.14%) |
Aug 04, 2016 | 39.55 | 39.80 | 39.43 | 39.59 | 5,911,458 | +0.15(+0.38%) |
Aug 03, 2016 | 39.97 | 39.99 | 39.26 | 39.44 | 9,529,700 | -0.58(-1.44%) |
Aug 02, 2016 | 40.34 | 40.41 | 39.95 | 40.02 | 6,688,335 | -0.18(-0.46%) |
Aug 01, 2016 | 40.21 | 40.41 | 39.95 | 40.20 | 8,478,416 | -0.03(-0.07%) |
Jul 29, 2016 | 39.93 | 40.43 | 39.70 | 40.23 | 10,345,590 | +0.35(+0.88%) |
Jul 28, 2016 | 39.70 | 39.96 | 39.40 | 39.88 | 9,788,030 | +0.21(+0.54%) |
Jul 27, 2016 | 40.79 | 40.79 | 39.29 | 39.66 | 18,931,554 | -0.70(-1.74%) |
Jul 26, 2016 | 40.88 | 40.95 | 40.18 | 40.37 | 12,383,011 | -0.52(-1.26%) |
Jul 25, 2016 | 40.87 | 40.97 | 40.67 | 40.88 | 6,591,229 | -0.04(-0.09%) |
Jul 22, 2016 | 40.97 | 41.02 | 40.97 | 40.92 | 9,714,949 | +0.08(+0.19%) |
Jul 21, 2016 | 40.97 | 41.00 | 40.56 | 40.84 | 8,955,553 | -0.17(-0.41%) |
Jul 20, 2016 | 41.14 | 41.22 | 40.92 | 41.01 | 7,189,562 | -0.12(-0.30%) |
Jul 19, 2016 | 40.89 | 41.14 | 40.68 | 41.13 | 7,952,159 | +0.03(+0.07%) |
Jul 18, 2016 | 41.19 | 41.25 | 40.90 | 41.10 | 7,690,583 | -0.14(-0.35%) |
Jul 15, 2016 | 41.10 | 41.29 | 40.97 | 41.25 | 9,615,968 | +0.29(+0.71%) |
Jul 14, 2016 | 40.93 | 41.19 | 40.82 | 40.95 | 8,701,109 | -0.10(-0.23%) |
Jul 13, 2016 | 40.94 | 41.19 | 40.93 | 41.05 | 9,527,050 | +0.12(+0.30%) |
Jul 12, 2016 | 41.39 | 41.51 | 40.91 | 40.92 | 13,046,943 | -0.59(-1.43%) |
Jul 11, 2016 | 41.54 | 41.63 | 41.08 | 41.52 | 8,585,174 | +0.02(+0.06%) |
Jul 08, 2016 | 41.26 | 41.53 | 41.18 | 41.50 | 8,985,618 | +0.31(+0.76%) |
Jul 07, 2016 | 41.54 | 41.57 | 41.15 | 41.18 | 8,971,059 | -0.25(-0.60%) |
Jul 06, 2016 | 41.34 | 41.60 | 41.12 | 41.43 | 11,217,075 | +0.07(+0.16%) |
Jul 05, 2016 | 41.07 | 41.68 | 41.00 | 41.36 | 13,303,451 | +0.35(+0.85%) |