Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.16 | 38.28 | 36.87 | 38.02 | 739,014 | +1.24(+3.37%) |
Sep 29, 2016 | 37.06 | 37.49 | 36.75 | 36.78 | 356,583 | -0.41(-1.10%) |
Sep 28, 2016 | 37.02 | 37.30 | 36.45 | 37.19 | 485,644 | +0.32(+0.87%) |
Sep 27, 2016 | 37.83 | 37.92 | 36.86 | 36.87 | 755,202 | -0.84(-2.23%) |
Sep 26, 2016 | 37.99 | 38.16 | 37.63 | 37.71 | 300,918 | -0.64(-1.67%) |
Sep 23, 2016 | 37.92 | 38.67 | 37.90 | 38.35 | 841,758 | +0.03(+0.08%) |
Sep 22, 2016 | 38.13 | 38.37 | 37.95 | 38.32 | 368,403 | +0.64(+1.70%) |
Sep 21, 2016 | 37.24 | 37.69 | 36.99 | 37.68 | 374,543 | +0.59(+1.59%) |
Sep 20, 2016 | 37.46 | 37.55 | 36.94 | 37.09 | 363,603 | -0.20(-0.54%) |
Sep 19, 2016 | 37.76 | 38.30 | 37.13 | 37.29 | 407,527 | -0.01(-0.03%) |
Sep 16, 2016 | 37.78 | 37.91 | 37.24 | 37.30 | 1,292,174 | -0.66(-1.74%) |
Sep 15, 2016 | 37.26 | 38.28 | 37.18 | 37.96 | 468,362 | +0.83(+2.24%) |
Sep 14, 2016 | 37.38 | 37.42 | 36.85 | 37.13 | 440,984 | -0.09(-0.24%) |
Sep 13, 2016 | 37.62 | 37.70 | 36.69 | 37.22 | 1,174,831 | -0.94(-2.46%) |
Sep 12, 2016 | 36.71 | 38.44 | 36.03 | 38.16 | 1,302,231 | +1.07(+2.88%) |
Sep 09, 2016 | 38.35 | 38.37 | 36.98 | 37.09 | 833,395 | -1.80(-4.63%) |
Sep 08, 2016 | 39.97 | 39.97 | 38.82 | 38.89 | 879,544 | -1.27(-3.16%) |
Sep 07, 2016 | 40.12 | 40.36 | 39.84 | 40.16 | 418,379 | -0.03(-0.07%) |
Sep 06, 2016 | 40.35 | 40.35 | 39.78 | 40.19 | 500,659 | +0.03(+0.07%) |
Sep 02, 2016 | 40.01 | 40.16 | 40.16 | 40.16 | 705,200 | +0.66(+1.67%) |
Sep 01, 2016 | 39.49 | 40.18 | 39.43 | 39.50 | 1,026,027 | -0.15(-0.38%) |
Aug 31, 2016 | 40.39 | 40.74 | 39.37 | 39.65 | 1,390,467 | -0.94(-2.32%) |
Aug 30, 2016 | 40.60 | 40.62 | 40.24 | 40.59 | 582,571 | -0.04(-0.10%) |
Aug 29, 2016 | 40.17 | 40.89 | 40.13 | 40.63 | 691,344 | +0.61(+1.52%) |
Aug 26, 2016 | 40.11 | 41.20 | 39.47 | 40.02 | 1,321,098 | +0.24(+0.60%) |
Aug 25, 2016 | 40.14 | 40.36 | 39.69 | 39.78 | 1,061,573 | -0.42(-1.04%) |
Aug 24, 2016 | 40.73 | 40.76 | 40.09 | 40.20 | 665,817 | -0.59(-1.45%) |
Aug 23, 2016 | 40.62 | 41.23 | 40.03 | 40.79 | 984,632 | +0.26(+0.64%) |
Aug 22, 2016 | 40.73 | 41.03 | 40.23 | 40.53 | 713,855 | -0.23(-0.56%) |
Aug 19, 2016 | 40.13 | 40.88 | 39.80 | 40.76 | 1,405,326 | +0.24(+0.59%) |
Aug 18, 2016 | 40.47 | 40.80 | 40.44 | 40.52 | 1,140,830 | +0.23(+0.57%) |
Aug 17, 2016 | 40.15 | 40.61 | 39.68 | 40.29 | 999,015 | +0.02(+0.05%) |
Aug 16, 2016 | 40.33 | 40.45 | 39.87 | 40.27 | 882,684 | -0.33(-0.81%) |
Aug 15, 2016 | 39.96 | 41.14 | 39.63 | 40.60 | 1,339,849 | +0.71(+1.78%) |
Aug 12, 2016 | 39.71 | 39.91 | 39.08 | 39.89 | 1,521,729 | -0.11(-0.27%) |
Aug 11, 2016 | 39.16 | 40.28 | 38.66 | 40.00 | 1,487,270 | +0.96(+2.46%) |
Aug 10, 2016 | 38.04 | 39.67 | 38.04 | 39.04 | 2,022,398 | +0.73(+1.91%) |
Aug 09, 2016 | 36.57 | 38.44 | 36.30 | 38.31 | 3,061,528 | +1.82(+4.99%) |
Aug 08, 2016 | 33.98 | 39.68 | 33.98 | 36.49 | 9,468,078 | +4.21(+13.04%) |
Aug 05, 2016 | 32.07 | 32.53 | 32.07 | 32.28 | 660,353 | +0.44(+1.38%) |
Aug 04, 2016 | 31.94 | 32.27 | 31.77 | 31.84 | 447,020 | -0.17(-0.53%) |
Aug 03, 2016 | 31.23 | 32.03 | 31.14 | 32.01 | 560,425 | +0.50(+1.59%) |
Aug 02, 2016 | 32.36 | 32.36 | 31.31 | 31.51 | 578,161 | -1.00(-3.08%) |
Aug 01, 2016 | 32.38 | 32.73 | 32.01 | 32.51 | 611,862 | +0.12(+0.37%) |
Jul 29, 2016 | 32.94 | 33.06 | 32.10 | 32.39 | 1,152,341 | -0.66(-2.00%) |
Jul 28, 2016 | 31.58 | 33.40 | 31.47 | 33.05 | 1,556,945 | +1.57(+4.99%) |
Jul 27, 2016 | 32.00 | 32.15 | 31.08 | 31.48 | 441,021 | -0.48(-1.50%) |
Jul 26, 2016 | 31.78 | 32.07 | 31.70 | 31.96 | 1,356,195 | +0.15(+0.47%) |
Jul 25, 2016 | 30.99 | 31.84 | 30.86 | 31.81 | 1,720,340 | +0.75(+2.41%) |
Jul 22, 2016 | 30.66 | 31.26 | 30.42 | 31.06 | 997,187 | +0.34(+1.11%) |
Jul 21, 2016 | 30.34 | 30.89 | 30.12 | 30.72 | 1,770,948 | +0.36(+1.19%) |
Jul 20, 2016 | 29.79 | 30.76 | 29.43 | 30.36 | 1,464,995 | +0.62(+2.08%) |
Jul 19, 2016 | 29.63 | 30.24 | 29.40 | 29.74 | 2,579,603 | +0.00(+0.00%) |
Jul 18, 2016 | 28.03 | 29.91 | 28.03 | 29.74 | 2,238,922 | +1.68(+5.99%) |
Jul 15, 2016 | 27.90 | 28.27 | 27.65 | 28.06 | 976,990 | +0.19(+0.68%) |
Jul 14, 2016 | 27.83 | 28.03 | 27.44 | 27.87 | 891,968 | +0.42(+1.53%) |
Jul 13, 2016 | 28.03 | 28.07 | 27.34 | 27.45 | 701,684 | -0.42(-1.51%) |
Jul 12, 2016 | 27.65 | 28.09 | 27.38 | 27.87 | 1,154,865 | +0.53(+1.94%) |
Jul 11, 2016 | 27.34 | 27.59 | 27.06 | 27.34 | 968,288 | +0.35(+1.30%) |
Jul 08, 2016 | 26.83 | 26.56 | 26.56 | 26.99 | 1,468,076 | +0.43(+1.62%) |
Jul 07, 2016 | 26.87 | 27.24 | 26.32 | 26.56 | 745,105 | -0.11(-0.41%) |
Jul 06, 2016 | 26.83 | 26.91 | 26.41 | 26.67 | 1,331,905 | -0.34(-1.26%) |
Jul 05, 2016 | 26.88 | 27.12 | 26.20 | 27.01 | 1,577,481 | -0.25(-0.92%) |