Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.94 | 39.08 | 38.60 | 38.86 | 2,056,052 | +0.14(+0.36%) |
Sep 29, 2016 | 39.49 | 39.75 | 38.57 | 38.73 | 2,338,450 | -0.93(-2.34%) |
Sep 28, 2016 | 39.23 | 39.76 | 39.09 | 39.65 | 2,069,183 | +0.44(+1.12%) |
Sep 27, 2016 | 39.35 | 39.79 | 39.18 | 39.21 | 2,120,378 | -0.21(-0.54%) |
Sep 26, 2016 | 39.35 | 39.84 | 39.17 | 39.42 | 2,250,982 | -0.15(-0.37%) |
Sep 23, 2016 | 39.95 | 40.32 | 39.56 | 39.57 | 2,569,886 | -0.45(-1.12%) |
Sep 22, 2016 | 40.35 | 41.03 | 39.85 | 40.02 | 4,583,138 | +0.14(+0.35%) |
Sep 21, 2016 | 39.86 | 40.25 | 38.96 | 39.88 | 5,498,185 | -0.05(-0.11%) |
Sep 20, 2016 | 40.99 | 41.02 | 39.29 | 39.93 | 12,426,778 | -1.46(-3.53%) |
Sep 19, 2016 | 40.98 | 42.04 | 40.94 | 41.39 | 3,993,204 | +0.69(+1.69%) |
Sep 16, 2016 | 41.12 | 41.26 | 40.56 | 40.70 | 3,900,439 | -0.62(-1.49%) |
Sep 15, 2016 | 41.07 | 41.57 | 40.85 | 41.31 | 2,809,366 | +0.25(+0.60%) |
Sep 14, 2016 | 41.09 | 41.48 | 40.80 | 41.07 | 2,257,855 | +0.03(+0.07%) |
Sep 13, 2016 | 41.68 | 42.15 | 40.91 | 41.04 | 2,406,420 | -1.06(-2.53%) |
Sep 12, 2016 | 41.09 | 42.26 | 41.09 | 42.10 | 1,864,893 | +0.63(+1.53%) |
Sep 09, 2016 | 42.57 | 42.59 | 41.29 | 41.47 | 2,320,138 | -1.55(-3.61%) |
Sep 08, 2016 | 43.33 | 43.38 | 42.99 | 43.02 | 789,939 | -0.42(-0.97%) |
Sep 07, 2016 | 42.79 | 43.59 | 42.70 | 43.44 | 1,141,975 | +0.64(+1.50%) |
Sep 06, 2016 | 42.79 | 43.04 | 42.43 | 42.80 | 1,250,302 | +0.06(+0.15%) |
Sep 02, 2016 | 43.07 | 42.74 | 42.74 | 42.74 | 2,037,212 | -0.14(-0.32%) |
Sep 01, 2016 | 43.48 | 43.69 | 42.74 | 42.87 | 1,198,357 | -0.54(-1.25%) |
Aug 31, 2016 | 43.38 | 43.54 | 43.01 | 43.42 | 2,067,351 | -0.03(-0.06%) |
Aug 30, 2016 | 43.03 | 43.44 | 42.84 | 43.44 | 1,586,836 | +0.47(+1.09%) |
Aug 29, 2016 | 42.60 | 43.22 | 42.41 | 42.97 | 1,417,271 | +0.46(+1.08%) |
Aug 26, 2016 | 43.43 | 43.44 | 42.27 | 42.52 | 2,539,564 | -0.80(-1.84%) |
Aug 25, 2016 | 43.31 | 43.75 | 43.07 | 43.31 | 1,552,263 | -0.15(-0.34%) |
Aug 24, 2016 | 43.90 | 44.00 | 43.27 | 43.46 | 1,421,931 | -0.54(-1.23%) |
Aug 23, 2016 | 43.10 | 44.46 | 42.76 | 44.00 | 3,437,418 | +1.27(+2.96%) |
Aug 22, 2016 | 42.68 | 42.86 | 42.41 | 42.74 | 1,252,939 | +0.06(+0.13%) |
Aug 19, 2016 | 42.82 | 42.96 | 42.60 | 42.68 | 1,859,501 | -0.35(-0.81%) |
Aug 18, 2016 | 42.91 | 43.12 | 42.61 | 43.03 | 1,127,571 | +0.10(+0.24%) |
Aug 17, 2016 | 43.19 | 43.31 | 42.53 | 42.93 | 1,138,102 | -0.32(-0.74%) |
Aug 16, 2016 | 43.27 | 43.42 | 42.94 | 43.25 | 1,195,716 | -0.17(-0.38%) |
Aug 15, 2016 | 43.04 | 43.85 | 43.04 | 43.42 | 1,952,171 | +0.50(+1.18%) |
Aug 12, 2016 | 43.26 | 43.39 | 42.70 | 42.91 | 1,623,123 | -0.38(-0.87%) |
Aug 11, 2016 | 43.11 | 43.47 | 42.96 | 43.29 | 1,287,413 | +0.33(+0.77%) |
Aug 10, 2016 | 43.05 | 43.12 | 42.60 | 42.96 | 1,922,016 | -0.03(-0.06%) |
Aug 09, 2016 | 42.69 | 43.02 | 42.63 | 42.98 | 1,656,194 | +0.19(+0.45%) |
Aug 08, 2016 | 43.11 | 43.23 | 42.71 | 42.79 | 2,528,243 | -0.17(-0.38%) |
Aug 05, 2016 | 42.34 | 43.06 | 42.34 | 42.96 | 2,706,915 | +0.91(+2.16%) |
Aug 04, 2016 | 42.01 | 42.27 | 41.54 | 42.05 | 3,027,311 | +0.06(+0.15%) |
Aug 03, 2016 | 41.67 | 42.30 | 41.52 | 41.98 | 3,089,830 | +0.19(+0.46%) |
Aug 02, 2016 | 42.76 | 42.96 | 41.67 | 41.79 | 2,702,852 | -1.12(-2.61%) |
Aug 01, 2016 | 42.87 | 43.20 | 42.66 | 42.91 | 1,948,385 | -0.05(-0.11%) |
Jul 29, 2016 | 44.20 | 44.22 | 42.79 | 42.96 | 3,857,049 | -1.36(-3.07%) |
Jul 28, 2016 | 44.73 | 44.78 | 44.31 | 44.31 | 2,057,281 | -0.30(-0.68%) |
Jul 27, 2016 | 45.21 | 45.53 | 44.43 | 44.62 | 1,692,712 | -0.45(-1.00%) |
Jul 26, 2016 | 44.98 | 45.09 | 44.36 | 45.07 | 3,015,029 | -0.05(-0.10%) |
Jul 25, 2016 | 44.70 | 45.20 | 44.66 | 45.11 | 2,496,803 | +0.42(+0.94%) |
Jul 22, 2016 | 44.87 | 45.06 | 44.13 | 44.69 | 1,554,815 | -0.15(-0.33%) |
Jul 21, 2016 | 45.02 | 45.02 | 44.55 | 44.84 | 2,034,098 | -0.09(-0.20%) |
Jul 20, 2016 | 44.65 | 45.08 | 44.59 | 44.93 | 1,741,681 | +0.28(+0.62%) |
Jul 19, 2016 | 44.94 | 45.16 | 44.60 | 44.65 | 1,087,861 | -0.22(-0.49%) |
Jul 18, 2016 | 44.75 | 44.95 | 44.38 | 44.87 | 1,588,462 | +0.22(+0.49%) |
Jul 15, 2016 | 44.84 | 44.85 | 44.32 | 44.65 | 1,348,870 | -0.11(-0.25%) |
Jul 14, 2016 | 45.14 | 45.14 | 44.61 | 44.76 | 1,658,002 | +0.06(+0.12%) |
Jul 13, 2016 | 44.98 | 45.21 | 44.51 | 44.71 | 1,196,444 | -0.06(-0.14%) |
Jul 12, 2016 | 45.12 | 45.21 | 44.73 | 44.77 | 1,847,552 | +0.03(+0.06%) |
Jul 11, 2016 | 45.15 | 45.42 | 44.71 | 44.75 | 3,196,169 | -0.38(-0.83%) |
Jul 08, 2016 | 43.99 | 45.25 | 43.59 | 45.12 | 4,894,274 | +1.53(+3.52%) |
Jul 07, 2016 | 43.20 | 43.84 | 43.20 | 43.59 | 2,795,541 | +0.43(+1.00%) |
Jul 06, 2016 | 42.28 | 43.18 | 42.18 | 43.16 | 3,656,904 | +0.66(+1.55%) |
Jul 05, 2016 | 42.58 | 42.64 | 41.63 | 42.50 | 2,719,248 | -0.07(-0.17%) |