Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.54 | 37.90 | 37.34 | 37.72 | 4,259,147 | +0.44(+1.18%) |
Sep 29, 2016 | 37.51 | 37.99 | 37.13 | 37.28 | 4,156,528 | -0.37(-0.98%) |
Sep 28, 2016 | 37.45 | 37.67 | 37.25 | 37.65 | 3,121,258 | +0.25(+0.67%) |
Sep 27, 2016 | 36.93 | 37.44 | 36.80 | 37.40 | 4,244,469 | +0.37(+1.00%) |
Sep 26, 2016 | 37.57 | 37.67 | 36.99 | 37.03 | 5,744,342 | -0.84(-2.22%) |
Sep 23, 2016 | 38.03 | 38.41 | 37.87 | 37.87 | 6,215,347 | -0.27(-0.71%) |
Sep 22, 2016 | 38.43 | 38.48 | 38.02 | 38.14 | 4,892,566 | -0.13(-0.34%) |
Sep 21, 2016 | 38.20 | 38.45 | 37.91 | 38.27 | 4,215,973 | +0.32(+0.84%) |
Sep 20, 2016 | 38.38 | 38.39 | 37.89 | 37.95 | 3,043,335 | -0.13(-0.34%) |
Sep 19, 2016 | 38.09 | 38.38 | 37.92 | 38.08 | 3,184,778 | +0.24(+0.63%) |
Sep 16, 2016 | 37.84 | 37.95 | 37.60 | 37.84 | 5,540,687 | -0.27(-0.71%) |
Sep 15, 2016 | 37.27 | 38.18 | 37.15 | 38.11 | 5,091,339 | +0.68(+1.82%) |
Sep 14, 2016 | 37.73 | 37.84 | 37.37 | 37.43 | 3,954,750 | -0.34(-0.90%) |
Sep 13, 2016 | 38.24 | 38.39 | 37.48 | 37.77 | 6,176,173 | -0.94(-2.43%) |
Sep 12, 2016 | 38.09 | 38.81 | 37.92 | 38.71 | 7,196,408 | +0.51(+1.34%) |
Sep 09, 2016 | 38.16 | 38.47 | 38.08 | 38.20 | 7,638,507 | -0.03(-0.08%) |
Sep 08, 2016 | 37.92 | 38.27 | 37.77 | 38.23 | 4,240,896 | +0.37(+0.98%) |
Sep 07, 2016 | 37.77 | 37.92 | 37.61 | 37.86 | 8,663,434 | +0.01(+0.03%) |
Sep 06, 2016 | 38.39 | 38.48 | 37.78 | 37.85 | 4,288,419 | -0.64(-1.66%) |
Sep 02, 2016 | 38.17 | 38.49 | 38.49 | 38.49 | 3,003,200 | +0.17(+0.44%) |
Sep 01, 2016 | 38.60 | 38.65 | 37.97 | 38.32 | 3,889,888 | -0.18(-0.47%) |
Aug 31, 2016 | 38.42 | 38.51 | 38.05 | 38.50 | 4,281,087 | +0.17(+0.44%) |
Aug 30, 2016 | 38.19 | 38.34 | 38.07 | 38.33 | 2,919,463 | +0.24(+0.63%) |
Aug 29, 2016 | 38.11 | 38.28 | 37.87 | 38.09 | 3,373,160 | +0.10(+0.26%) |
Aug 26, 2016 | 38.05 | 38.27 | 37.70 | 37.99 | 4,754,482 | +0.08(+0.21%) |
Aug 25, 2016 | 37.80 | 37.95 | 37.68 | 37.91 | 2,442,001 | +0.14(+0.37%) |
Aug 24, 2016 | 37.93 | 38.03 | 37.68 | 37.77 | 1,874,305 | -0.09(-0.24%) |
Aug 23, 2016 | 37.98 | 38.04 | 37.85 | 37.86 | 2,164,475 | +0.07(+0.19%) |
Aug 22, 2016 | 37.77 | 37.88 | 37.62 | 37.79 | 2,033,236 | -0.01(-0.03%) |
Aug 19, 2016 | 37.64 | 37.84 | 37.47 | 37.80 | 2,165,640 | +0.05(+0.13%) |
Aug 18, 2016 | 37.59 | 37.77 | 37.49 | 37.75 | 1,923,092 | +0.08(+0.21%) |
Aug 17, 2016 | 37.48 | 37.78 | 37.40 | 37.67 | 2,808,454 | +0.17(+0.45%) |
Aug 16, 2016 | 37.46 | 37.61 | 37.33 | 37.50 | 2,421,856 | -0.03(-0.08%) |
Aug 15, 2016 | 37.19 | 37.62 | 37.17 | 37.53 | 2,339,514 | +0.52(+1.41%) |
Aug 12, 2016 | 36.89 | 37.03 | 36.75 | 37.01 | 2,936,574 | -0.18(-0.48%) |
Aug 11, 2016 | 37.26 | 37.40 | 37.08 | 37.19 | 3,987,157 | +0.06(+0.16%) |
Aug 10, 2016 | 37.73 | 37.79 | 37.10 | 37.13 | 3,876,004 | -0.87(-2.29%) |
Aug 09, 2016 | 37.97 | 38.15 | 37.90 | 38.00 | 3,366,495 | +0.00(+0.00%) |
Aug 08, 2016 | 38.10 | 38.32 | 37.92 | 38.00 | 3,009,651 | -0.06(-0.16%) |
Aug 05, 2016 | 37.39 | 38.06 | 37.34 | 38.06 | 4,946,928 | +1.09(+2.95%) |
Aug 04, 2016 | 37.04 | 37.36 | 36.97 | 36.97 | 3,559,619 | -0.17(-0.46%) |
Aug 03, 2016 | 36.48 | 37.15 | 36.45 | 37.14 | 3,977,129 | +0.76(+2.09%) |
Aug 02, 2016 | 36.51 | 36.67 | 36.20 | 36.38 | 3,083,111 | -0.29(-0.79%) |
Aug 01, 2016 | 36.96 | 37.06 | 36.61 | 36.67 | 2,620,335 | -0.20(-0.54%) |
Jul 29, 2016 | 36.96 | 37.13 | 36.82 | 36.87 | 3,614,184 | -0.24(-0.65%) |
Jul 28, 2016 | 36.87 | 37.19 | 36.60 | 37.11 | 4,059,176 | +0.16(+0.43%) |
Jul 27, 2016 | 37.00 | 37.32 | 36.85 | 36.95 | 3,524,466 | -0.04(-0.11%) |
Jul 26, 2016 | 36.74 | 36.99 | 36.69 | 36.99 | 2,689,139 | +0.20(+0.54%) |
Jul 25, 2016 | 36.80 | 36.95 | 36.65 | 36.79 | 3,333,670 | -0.09(-0.24%) |
Jul 22, 2016 | 36.53 | 36.88 | 36.19 | 36.88 | 4,436,664 | +0.29(+0.79%) |
Jul 21, 2016 | 36.87 | 36.90 | 36.39 | 36.59 | 5,169,555 | +0.15(+0.41%) |
Jul 20, 2016 | 36.84 | 36.87 | 36.41 | 36.44 | 5,104,243 | -0.18(-0.49%) |
Jul 19, 2016 | 36.43 | 36.76 | 36.37 | 36.62 | 2,930,425 | -0.06(-0.16%) |
Jul 18, 2016 | 36.68 | 36.93 | 36.60 | 36.68 | 2,347,412 | -0.09(-0.24%) |
Jul 15, 2016 | 36.96 | 36.97 | 36.48 | 36.77 | 4,390,426 | +0.10(+0.27%) |
Jul 14, 2016 | 36.63 | 36.78 | 36.34 | 36.67 | 4,725,080 | +0.77(+2.14%) |
Jul 13, 2016 | 35.97 | 36.04 | 35.62 | 35.90 | 4,299,986 | -0.12(-0.33%) |
Jul 12, 2016 | 35.76 | 36.09 | 35.69 | 36.02 | 3,380,292 | +0.64(+1.81%) |
Jul 11, 2016 | 35.31 | 35.63 | 35.25 | 35.38 | 3,765,994 | +0.16(+0.45%) |
Jul 08, 2016 | 35.33 | 35.51 | 34.77 | 35.22 | 3,648,613 | +0.45(+1.29%) |
Jul 07, 2016 | 34.46 | 35.07 | 34.41 | 34.77 | 3,764,562 | +0.31(+0.90%) |
Jul 06, 2016 | 33.91 | 34.50 | 33.72 | 34.46 | 3,509,197 | +0.24(+0.70%) |
Jul 05, 2016 | 34.90 | 34.96 | 34.07 | 34.22 | 4,214,375 | -1.05(-2.98%) |