Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.82 | 39.10 | 37.92 | 37.95 | 4,063,911 | -0.59(-1.53%) |
Sep 29, 2016 | 39.17 | 39.32 | 38.52 | 38.54 | 2,920,798 | -0.80(-2.03%) |
Sep 28, 2016 | 38.92 | 39.37 | 38.81 | 39.34 | 2,093,515 | +0.58(+1.50%) |
Sep 27, 2016 | 39.60 | 39.61 | 38.66 | 38.76 | 3,709,486 | -0.84(-2.12%) |
Sep 26, 2016 | 39.12 | 39.70 | 39.04 | 39.60 | 3,432,198 | +0.32(+0.81%) |
Sep 23, 2016 | 38.81 | 39.53 | 38.46 | 39.28 | 3,202,143 | +0.37(+0.95%) |
Sep 22, 2016 | 38.40 | 38.98 | 38.33 | 38.91 | 2,910,589 | +0.76(+1.99%) |
Sep 21, 2016 | 37.63 | 38.21 | 37.12 | 38.15 | 2,588,861 | +0.51(+1.35%) |
Sep 20, 2016 | 37.73 | 37.95 | 37.54 | 37.64 | 2,531,551 | +0.20(+0.53%) |
Sep 19, 2016 | 37.31 | 37.51 | 37.21 | 37.44 | 2,643,731 | +0.28(+0.75%) |
Sep 16, 2016 | 36.88 | 37.22 | 36.65 | 37.16 | 4,296,804 | +0.13(+0.35%) |
Sep 15, 2016 | 36.89 | 37.21 | 36.65 | 37.03 | 2,387,086 | +0.09(+0.24%) |
Sep 14, 2016 | 37.12 | 37.32 | 36.69 | 36.94 | 2,999,996 | -0.01(-0.03%) |
Sep 13, 2016 | 37.90 | 38.01 | 36.81 | 36.95 | 3,853,931 | -1.15(-3.02%) |
Sep 12, 2016 | 37.90 | 38.45 | 37.67 | 38.10 | 5,210,847 | -0.03(-0.08%) |
Sep 09, 2016 | 39.19 | 39.19 | 37.82 | 38.13 | 6,581,048 | -1.47(-3.71%) |
Sep 08, 2016 | 40.08 | 40.08 | 39.38 | 39.60 | 7,247,472 | -0.73(-1.81%) |
Sep 07, 2016 | 40.02 | 40.43 | 39.98 | 40.33 | 3,140,098 | +0.20(+0.50%) |
Sep 06, 2016 | 39.18 | 40.15 | 39.01 | 40.13 | 3,650,044 | +1.05(+2.69%) |
Sep 02, 2016 | 38.91 | 39.08 | 39.08 | 39.08 | 1,959,000 | +0.28(+0.72%) |
Sep 01, 2016 | 39.35 | 39.39 | 38.59 | 38.80 | 2,668,167 | -0.53(-1.35%) |
Aug 31, 2016 | 39.43 | 39.59 | 39.10 | 39.33 | 3,067,950 | -0.09(-0.23%) |
Aug 30, 2016 | 39.23 | 39.44 | 38.87 | 39.42 | 2,187,663 | +0.29(+0.74%) |
Aug 29, 2016 | 38.74 | 39.38 | 38.74 | 39.13 | 1,869,769 | +0.39(+1.01%) |
Aug 26, 2016 | 39.67 | 39.79 | 38.43 | 38.74 | 2,944,714 | -0.84(-2.12%) |
Aug 25, 2016 | 39.46 | 39.90 | 39.37 | 39.58 | 1,728,679 | +0.12(+0.30%) |
Aug 24, 2016 | 39.79 | 39.92 | 39.23 | 39.46 | 1,567,750 | -0.32(-0.80%) |
Aug 23, 2016 | 39.63 | 39.99 | 39.47 | 39.78 | 2,403,030 | +0.36(+0.91%) |
Aug 22, 2016 | 39.48 | 39.71 | 39.24 | 39.42 | 3,575,612 | -0.05(-0.13%) |
Aug 19, 2016 | 39.72 | 39.96 | 39.26 | 39.47 | 4,020,665 | -0.37(-0.93%) |
Aug 18, 2016 | 39.49 | 39.96 | 39.49 | 39.84 | 3,992,844 | +0.23(+0.58%) |
Aug 17, 2016 | 39.31 | 39.74 | 39.02 | 39.61 | 5,660,115 | +0.38(+0.97%) |
Aug 16, 2016 | 39.30 | 39.35 | 39.05 | 39.23 | 4,875,548 | -0.26(-0.66%) |
Aug 15, 2016 | 39.13 | 39.51 | 39.06 | 39.49 | 3,807,247 | +0.36(+0.92%) |
Aug 12, 2016 | 38.62 | 39.48 | 38.56 | 39.13 | 2,668,372 | +0.57(+1.48%) |
Aug 11, 2016 | 39.49 | 39.60 | 38.34 | 38.56 | 4,229,031 | -0.94(-2.38%) |
Aug 10, 2016 | 39.08 | 39.87 | 39.08 | 39.50 | 4,581,424 | +0.55(+1.41%) |
Aug 09, 2016 | 38.49 | 39.12 | 38.00 | 38.95 | 4,504,669 | +0.51(+1.33%) |
Aug 08, 2016 | 38.44 | 38.68 | 38.27 | 38.44 | 2,026,001 | +0.03(+0.08%) |
Aug 05, 2016 | 38.50 | 38.69 | 38.30 | 38.41 | 1,855,528 | -0.09(-0.23%) |
Aug 04, 2016 | 38.43 | 38.58 | 38.18 | 38.50 | 2,339,113 | -0.59(-1.51%) |
Aug 03, 2016 | 39.00 | 39.13 | 38.40 | 39.09 | 2,662,977 | +0.13(+0.33%) |
Aug 02, 2016 | 39.34 | 39.47 | 38.82 | 38.96 | 2,464,179 | -0.49(-1.24%) |
Aug 01, 2016 | 39.23 | 39.48 | 39.02 | 39.45 | 2,290,773 | +0.22(+0.56%) |
Jul 29, 2016 | 39.05 | 39.60 | 39.04 | 39.23 | 4,811,095 | +0.21(+0.54%) |
Jul 28, 2016 | 38.69 | 39.18 | 38.37 | 39.02 | 3,320,497 | +0.35(+0.91%) |
Jul 27, 2016 | 38.79 | 38.86 | 38.32 | 38.67 | 2,777,263 | -0.15(-0.39%) |
Jul 26, 2016 | 38.88 | 38.98 | 38.62 | 38.82 | 3,180,832 | -0.26(-0.67%) |
Jul 25, 2016 | 38.90 | 39.08 | 38.60 | 39.08 | 2,803,969 | +0.18(+0.46%) |
Jul 22, 2016 | 38.46 | 39.00 | 38.38 | 38.90 | 2,622,250 | +0.35(+0.91%) |
Jul 21, 2016 | 38.23 | 38.71 | 38.09 | 38.55 | 3,180,903 | +0.21(+0.55%) |
Jul 20, 2016 | 38.08 | 38.34 | 37.85 | 38.34 | 3,472,556 | +0.21(+0.55%) |
Jul 19, 2016 | 37.50 | 38.17 | 37.33 | 38.13 | 2,919,117 | +0.76(+2.03%) |
Jul 18, 2016 | 37.47 | 37.60 | 37.16 | 37.37 | 2,799,506 | -0.06(-0.16%) |
Jul 15, 2016 | 36.97 | 37.50 | 36.78 | 37.43 | 3,757,192 | +0.48(+1.30%) |
Jul 14, 2016 | 37.28 | 37.34 | 36.66 | 36.95 | 2,530,190 | -0.48(-1.28%) |
Jul 13, 2016 | 37.14 | 37.43 | 36.63 | 37.43 | 3,416,767 | +0.40(+1.08%) |
Jul 12, 2016 | 36.59 | 37.30 | 36.44 | 37.03 | 5,675,477 | +0.49(+1.34%) |
Jul 11, 2016 | 36.00 | 36.66 | 35.79 | 36.54 | 4,077,990 | +0.60(+1.67%) |
Jul 08, 2016 | 35.38 | 35.94 | 35.06 | 35.94 | 4,030,116 | +1.06(+3.04%) |
Jul 07, 2016 | 35.42 | 35.50 | 34.56 | 34.88 | 3,553,982 | -0.65(-1.83%) |
Jul 06, 2016 | 35.62 | 35.77 | 35.12 | 35.53 | 2,768,503 | -0.20(-0.56%) |
Jul 05, 2016 | 35.30 | 35.74 | 35.21 | 35.73 | 3,400,030 | +0.41(+1.16%) |