Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 43.24 | 43.56 | 43.00 | 43.30 | 1,252,297 | +0.39(+0.90%) |
Sep 29, 2016 | 43.43 | 43.48 | 42.81 | 42.91 | 905,268 | -0.52(-1.19%) |
Sep 28, 2016 | 43.18 | 43.46 | 42.88 | 43.43 | 1,053,690 | +0.25(+0.57%) |
Sep 27, 2016 | 42.22 | 43.22 | 41.90 | 43.18 | 1,258,209 | +1.02(+2.41%) |
Sep 26, 2016 | 42.14 | 42.42 | 41.86 | 42.17 | 842,401 | -0.29(-0.69%) |
Sep 23, 2016 | 42.54 | 42.78 | 42.42 | 42.46 | 1,120,577 | -0.01(-0.02%) |
Sep 22, 2016 | 42.07 | 42.52 | 41.98 | 42.47 | 1,312,204 | +0.89(+2.15%) |
Sep 21, 2016 | 41.24 | 41.63 | 40.95 | 41.58 | 688,624 | +0.69(+1.69%) |
Sep 20, 2016 | 41.25 | 41.32 | 40.88 | 40.88 | 1,181,864 | +0.05(+0.13%) |
Sep 19, 2016 | 40.71 | 41.23 | 40.49 | 40.83 | 775,699 | +0.45(+1.11%) |
Sep 16, 2016 | 40.63 | 40.80 | 40.33 | 40.38 | 1,540,085 | -0.50(-1.22%) |
Sep 15, 2016 | 40.17 | 40.97 | 39.94 | 40.88 | 1,026,020 | +0.69(+1.71%) |
Sep 14, 2016 | 40.19 | 40.31 | 39.90 | 40.19 | 816,610 | +0.05(+0.12%) |
Sep 13, 2016 | 40.47 | 40.63 | 39.99 | 40.15 | 1,193,396 | -0.62(-1.52%) |
Sep 12, 2016 | 39.60 | 40.86 | 39.12 | 40.76 | 1,928,482 | +0.85(+2.12%) |
Sep 09, 2016 | 41.94 | 41.94 | 39.69 | 39.92 | 2,410,165 | -2.52(-5.94%) |
Sep 08, 2016 | 42.35 | 42.51 | 41.94 | 42.44 | 1,376,437 | +0.38(+0.91%) |
Sep 07, 2016 | 42.09 | 42.19 | 41.67 | 42.06 | 1,179,818 | +0.08(+0.19%) |
Sep 06, 2016 | 43.12 | 43.12 | 41.88 | 41.98 | 1,239,442 | -0.53(-1.24%) |
Sep 02, 2016 | 42.45 | 42.50 | 42.50 | 42.50 | 2,542,679 | +0.27(+0.64%) |
Sep 01, 2016 | 42.28 | 42.45 | 41.96 | 42.23 | 1,075,562 | -0.05(-0.12%) |
Aug 31, 2016 | 42.30 | 42.57 | 41.92 | 42.28 | 888,584 | -0.16(-0.37%) |
Aug 30, 2016 | 42.39 | 42.46 | 42.19 | 42.44 | 1,136,671 | +0.09(+0.22%) |
Aug 29, 2016 | 41.92 | 42.57 | 41.84 | 42.35 | 1,169,559 | +0.57(+1.37%) |
Aug 26, 2016 | 41.86 | 42.09 | 41.42 | 41.78 | 1,180,541 | -0.08(-0.19%) |
Aug 25, 2016 | 41.72 | 41.90 | 41.54 | 41.86 | 897,243 | +0.10(+0.24%) |
Aug 24, 2016 | 41.89 | 41.98 | 41.65 | 41.75 | 740,074 | -0.23(-0.54%) |
Aug 23, 2016 | 41.64 | 42.14 | 41.62 | 41.98 | 1,126,290 | +0.50(+1.20%) |
Aug 22, 2016 | 41.20 | 41.49 | 40.98 | 41.48 | 595,489 | +0.19(+0.47%) |
Aug 19, 2016 | 41.08 | 41.36 | 40.84 | 41.29 | 830,589 | +0.14(+0.33%) |
Aug 18, 2016 | 41.06 | 41.28 | 40.87 | 41.15 | 728,955 | +0.14(+0.33%) |
Aug 17, 2016 | 41.09 | 41.17 | 40.80 | 41.02 | 604,037 | +0.03(+0.09%) |
Aug 16, 2016 | 41.44 | 41.45 | 40.95 | 40.98 | 565,301 | -0.54(-1.31%) |
Aug 15, 2016 | 41.44 | 41.65 | 41.31 | 41.53 | 644,630 | +0.28(+0.69%) |
Aug 12, 2016 | 41.58 | 41.58 | 41.08 | 41.24 | 716,693 | -0.33(-0.80%) |
Aug 11, 2016 | 41.40 | 41.60 | 41.16 | 41.58 | 832,654 | +0.23(+0.55%) |
Aug 10, 2016 | 41.44 | 41.51 | 41.06 | 41.35 | 714,989 | -0.00(-0.01%) |
Aug 09, 2016 | 41.21 | 41.40 | 41.02 | 41.35 | 799,860 | +0.25(+0.60%) |
Aug 08, 2016 | 41.35 | 41.44 | 40.83 | 41.11 | 1,022,144 | -0.25(-0.59%) |
Aug 05, 2016 | 41.19 | 41.58 | 41.10 | 41.35 | 977,156 | +0.42(+1.03%) |
Aug 04, 2016 | 40.93 | 41.25 | 40.83 | 40.93 | 906,425 | +0.06(+0.15%) |
Aug 03, 2016 | 40.55 | 40.87 | 40.24 | 40.87 | 1,331,842 | +0.35(+0.87%) |
Aug 02, 2016 | 40.71 | 40.89 | 40.22 | 40.52 | 2,046,211 | -0.15(-0.38%) |
Aug 01, 2016 | 40.64 | 40.92 | 40.51 | 40.67 | 1,644,247 | -0.04(-0.10%) |
Jul 29, 2016 | 41.01 | 41.16 | 40.69 | 40.71 | 1,273,993 | -0.30(-0.73%) |
Jul 28, 2016 | 41.06 | 41.31 | 40.91 | 41.01 | 1,041,665 | -0.05(-0.13%) |
Jul 27, 2016 | 41.35 | 41.51 | 40.87 | 41.06 | 1,946,316 | +0.09(+0.22%) |
Jul 26, 2016 | 40.25 | 41.01 | 39.70 | 40.97 | 3,183,968 | +2.17(+5.59%) |
Jul 25, 2016 | 39.15 | 39.22 | 38.78 | 38.80 | 2,236,678 | -0.35(-0.89%) |
Jul 22, 2016 | 39.13 | 39.20 | 38.64 | 39.15 | 2,541,466 | -0.04(-0.10%) |
Jul 21, 2016 | 39.58 | 39.70 | 39.04 | 39.19 | 1,153,875 | -0.40(-1.02%) |
Jul 20, 2016 | 39.73 | 39.81 | 39.34 | 39.59 | 1,567,769 | +0.08(+0.21%) |
Jul 19, 2016 | 39.75 | 39.84 | 39.43 | 39.51 | 1,411,109 | -0.42(-1.06%) |
Jul 18, 2016 | 39.78 | 40.08 | 39.64 | 39.93 | 573,807 | +0.17(+0.43%) |
Jul 15, 2016 | 39.79 | 39.91 | 39.56 | 39.76 | 1,070,452 | +0.14(+0.34%) |
Jul 14, 2016 | 40.12 | 40.17 | 39.62 | 39.63 | 1,592,763 | +0.08(+0.21%) |
Jul 13, 2016 | 39.85 | 39.96 | 39.48 | 39.55 | 1,019,827 | -0.22(-0.55%) |
Jul 12, 2016 | 39.82 | 40.06 | 39.62 | 39.76 | 1,177,242 | +0.30(+0.75%) |
Jul 11, 2016 | 39.32 | 39.68 | 39.24 | 39.47 | 1,124,121 | +0.45(+1.17%) |
Jul 08, 2016 | 38.56 | 39.09 | 38.54 | 39.01 | 1,077,275 | +0.77(+2.01%) |
Jul 07, 2016 | 38.25 | 38.47 | 38.08 | 38.24 | 900,542 | +0.11(+0.30%) |
Jul 06, 2016 | 37.73 | 38.18 | 37.60 | 38.13 | 1,321,262 | +0.30(+0.80%) |
Jul 05, 2016 | 38.07 | 38.07 | 37.49 | 37.83 | 1,399,854 | -0.30(-0.78%) |