Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.48 | 39.15 | 38.07 | 38.99 | 538,755 | +0.76(+2.00%) |
Sep 29, 2016 | 38.46 | 38.59 | 38.07 | 38.23 | 724,414 | -0.26(-0.69%) |
Sep 28, 2016 | 38.55 | 38.55 | 37.80 | 38.49 | 1,062,906 | -0.20(-0.51%) |
Sep 27, 2016 | 39.00 | 39.04 | 38.49 | 38.69 | 573,492 | -0.28(-0.73%) |
Sep 26, 2016 | 38.84 | 39.26 | 38.57 | 38.97 | 627,209 | -0.19(-0.48%) |
Sep 23, 2016 | 38.50 | 39.20 | 37.18 | 39.16 | 873,047 | -0.14(-0.36%) |
Sep 22, 2016 | 38.79 | 39.43 | 38.74 | 39.30 | 421,543 | +0.83(+2.16%) |
Sep 21, 2016 | 38.43 | 38.56 | 38.06 | 38.47 | 406,650 | +0.21(+0.54%) |
Sep 20, 2016 | 39.01 | 39.01 | 37.83 | 38.27 | 368,682 | -0.45(-1.17%) |
Sep 19, 2016 | 38.36 | 39.02 | 38.36 | 38.72 | 348,993 | +0.59(+1.53%) |
Sep 16, 2016 | 38.34 | 38.35 | 37.81 | 38.13 | 721,100 | -0.32(-0.83%) |
Sep 15, 2016 | 38.24 | 38.73 | 37.99 | 38.46 | 477,909 | +0.12(+0.32%) |
Sep 14, 2016 | 38.53 | 38.86 | 38.19 | 38.33 | 463,491 | -0.27(-0.71%) |
Sep 13, 2016 | 38.94 | 39.04 | 38.38 | 38.61 | 546,808 | -0.67(-1.71%) |
Sep 12, 2016 | 38.63 | 39.31 | 38.63 | 39.28 | 840,300 | +0.46(+1.19%) |
Sep 09, 2016 | 40.53 | 40.53 | 38.57 | 38.81 | 493,713 | -2.10(-5.14%) |
Sep 08, 2016 | 41.39 | 41.69 | 40.91 | 40.92 | 303,959 | -0.68(-1.63%) |
Sep 07, 2016 | 41.25 | 41.60 | 40.96 | 41.60 | 406,455 | +0.39(+0.94%) |
Sep 06, 2016 | 41.40 | 41.43 | 40.90 | 41.21 | 261,513 | +0.03(+0.07%) |
Sep 02, 2016 | 41.23 | 41.18 | 41.18 | 41.18 | 267,143 | +0.13(+0.32%) |
Sep 01, 2016 | 40.92 | 41.35 | 40.69 | 41.05 | 253,973 | +0.03(+0.07%) |
Aug 31, 2016 | 41.77 | 41.86 | 40.75 | 41.02 | 519,975 | -0.90(-2.14%) |
Aug 30, 2016 | 41.90 | 42.31 | 41.61 | 41.92 | 289,102 | -0.02(-0.05%) |
Aug 29, 2016 | 41.71 | 42.29 | 41.46 | 41.94 | 196,795 | +0.43(+1.05%) |
Aug 26, 2016 | 41.84 | 42.31 | 41.19 | 41.50 | 315,522 | -0.15(-0.36%) |
Aug 25, 2016 | 41.81 | 42.08 | 41.50 | 41.65 | 273,486 | -0.16(-0.38%) |
Aug 24, 2016 | 42.23 | 42.31 | 41.70 | 41.81 | 300,610 | -0.44(-1.05%) |
Aug 23, 2016 | 41.71 | 42.57 | 41.62 | 42.26 | 347,865 | +0.64(+1.54%) |
Aug 22, 2016 | 41.44 | 41.65 | 40.98 | 41.62 | 240,903 | +0.09(+0.23%) |
Aug 19, 2016 | 41.44 | 41.61 | 41.31 | 41.52 | 271,004 | -0.12(-0.29%) |
Aug 18, 2016 | 41.37 | 41.75 | 41.26 | 41.64 | 590,090 | +0.20(+0.48%) |
Aug 17, 2016 | 42.78 | 43.14 | 41.02 | 41.45 | 1,012,785 | -1.50(-3.49%) |
Aug 16, 2016 | 42.47 | 43.17 | 42.47 | 42.95 | 745,812 | +0.27(+0.64%) |
Aug 15, 2016 | 42.44 | 42.86 | 42.24 | 42.67 | 479,841 | +0.43(+1.03%) |
Aug 12, 2016 | 42.09 | 42.24 | 41.79 | 42.24 | 493,762 | +0.22(+0.52%) |
Aug 11, 2016 | 42.09 | 42.37 | 41.87 | 42.02 | 278,764 | -0.03(-0.07%) |
Aug 10, 2016 | 42.28 | 42.28 | 41.78 | 42.05 | 526,466 | -0.09(-0.22%) |
Aug 09, 2016 | 42.05 | 42.31 | 41.95 | 42.15 | 827,389 | +0.13(+0.31%) |
Aug 08, 2016 | 41.81 | 42.03 | 41.54 | 42.01 | 396,778 | +0.31(+0.75%) |
Aug 05, 2016 | 41.19 | 41.81 | 40.76 | 41.70 | 796,627 | +1.12(+2.77%) |
Aug 04, 2016 | 41.05 | 41.09 | 40.35 | 40.58 | 600,035 | -0.40(-0.97%) |
Aug 03, 2016 | 39.99 | 40.98 | 39.76 | 40.97 | 943,578 | +1.05(+2.62%) |
Aug 02, 2016 | 40.10 | 40.15 | 39.57 | 39.93 | 715,341 | -0.15(-0.38%) |
Aug 01, 2016 | 39.94 | 40.79 | 39.94 | 40.08 | 956,949 | +0.00(+0.00%) |
Jul 29, 2016 | 39.97 | 40.41 | 36.97 | 40.08 | 2,127,860 | +0.58(+1.46%) |
Jul 28, 2016 | 38.99 | 39.54 | 38.87 | 39.50 | 1,158,941 | +0.46(+1.18%) |
Jul 27, 2016 | 38.77 | 39.18 | 38.66 | 39.04 | 917,534 | +0.49(+1.27%) |
Jul 26, 2016 | 37.74 | 38.63 | 37.72 | 38.55 | 783,314 | +0.77(+2.05%) |
Jul 25, 2016 | 37.04 | 37.79 | 36.96 | 37.78 | 430,204 | +0.52(+1.39%) |
Jul 22, 2016 | 37.10 | 37.41 | 36.88 | 37.26 | 313,609 | +0.13(+0.36%) |
Jul 21, 2016 | 37.10 | 37.36 | 36.96 | 37.12 | 484,654 | -0.10(-0.28%) |
Jul 20, 2016 | 36.75 | 37.32 | 36.61 | 37.23 | 344,707 | +0.52(+1.41%) |
Jul 19, 2016 | 36.75 | 36.81 | 36.48 | 36.71 | 307,170 | -0.08(-0.23%) |
Jul 18, 2016 | 36.38 | 36.86 | 36.26 | 36.79 | 399,292 | +0.45(+1.25%) |
Jul 15, 2016 | 36.47 | 36.50 | 36.21 | 36.34 | 547,829 | +0.06(+0.16%) |
Jul 14, 2016 | 36.89 | 36.89 | 36.26 | 36.28 | 398,195 | -0.26(-0.72%) |
Jul 13, 2016 | 36.82 | 36.95 | 36.55 | 36.55 | 347,785 | -0.09(-0.26%) |
Jul 12, 2016 | 37.10 | 37.37 | 36.39 | 36.64 | 903,116 | -1.29(-3.41%) |
Jul 11, 2016 | 37.32 | 38.14 | 37.23 | 37.94 | 501,645 | +0.84(+2.26%) |
Jul 08, 2016 | 36.57 | 37.27 | 36.37 | 37.10 | 478,354 | +0.73(+2.00%) |
Jul 07, 2016 | 36.21 | 36.77 | 36.17 | 36.37 | 552,543 | +0.31(+0.86%) |
Jul 06, 2016 | 35.46 | 36.11 | 35.38 | 36.06 | 775,238 | +0.47(+1.33%) |
Jul 05, 2016 | 36.63 | 36.94 | 35.48 | 35.59 | 797,879 | -1.35(-3.65%) |