Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.83 | 41.21 | 40.37 | 40.64 | 1,803,490 | +0.09(+0.22%) |
Sep 29, 2016 | 41.11 | 41.30 | 40.53 | 40.55 | 1,552,459 | -0.71(-1.72%) |
Sep 28, 2016 | 41.14 | 41.42 | 40.88 | 41.26 | 1,377,933 | +0.22(+0.54%) |
Sep 27, 2016 | 41.25 | 41.50 | 40.94 | 41.04 | 1,451,594 | -0.35(-0.86%) |
Sep 26, 2016 | 41.20 | 41.64 | 41.01 | 41.40 | 1,576,559 | +0.08(+0.19%) |
Sep 23, 2016 | 40.91 | 41.51 | 40.73 | 41.32 | 2,163,844 | +0.28(+0.69%) |
Sep 22, 2016 | 41.28 | 41.49 | 40.85 | 41.03 | 1,401,973 | +0.09(+0.22%) |
Sep 21, 2016 | 41.18 | 41.25 | 40.41 | 40.94 | 1,673,920 | -0.11(-0.26%) |
Sep 20, 2016 | 41.18 | 41.52 | 40.99 | 41.05 | 809,265 | +0.04(+0.11%) |
Sep 19, 2016 | 40.97 | 41.37 | 40.93 | 41.00 | 1,136,759 | +0.34(+0.83%) |
Sep 16, 2016 | 40.78 | 40.95 | 40.27 | 40.67 | 1,752,120 | -0.36(-0.89%) |
Sep 15, 2016 | 40.14 | 41.14 | 40.10 | 41.03 | 1,627,492 | +0.77(+1.92%) |
Sep 14, 2016 | 40.16 | 40.75 | 40.12 | 40.26 | 1,831,851 | +0.00(+0.00%) |
Sep 13, 2016 | 40.17 | 40.62 | 39.83 | 40.26 | 1,818,770 | -0.39(-0.96%) |
Sep 12, 2016 | 39.99 | 40.78 | 39.98 | 40.65 | 2,575,227 | +0.35(+0.86%) |
Sep 09, 2016 | 41.30 | 41.35 | 40.30 | 40.30 | 2,038,001 | -1.44(-3.44%) |
Sep 08, 2016 | 42.00 | 42.28 | 41.68 | 41.74 | 925,241 | -0.39(-0.93%) |
Sep 07, 2016 | 41.56 | 42.23 | 41.56 | 42.13 | 1,692,304 | +0.04(+0.11%) |
Sep 06, 2016 | 43.19 | 43.35 | 42.09 | 42.09 | 2,065,209 | -1.02(-2.37%) |
Sep 02, 2016 | 42.46 | 43.11 | 43.11 | 43.11 | 2,408,182 | +0.98(+2.32%) |
Sep 01, 2016 | 41.74 | 42.14 | 41.42 | 42.13 | 1,772,001 | +0.33(+0.79%) |
Aug 31, 2016 | 41.56 | 41.99 | 41.45 | 41.80 | 2,385,807 | +0.17(+0.40%) |
Aug 30, 2016 | 41.55 | 41.90 | 41.41 | 41.63 | 1,683,816 | +0.00(+0.00%) |
Aug 29, 2016 | 41.29 | 41.72 | 41.28 | 41.63 | 1,257,695 | +0.22(+0.53%) |
Aug 26, 2016 | 42.29 | 42.36 | 41.24 | 41.41 | 2,048,711 | -0.73(-1.74%) |
Aug 25, 2016 | 41.93 | 42.52 | 41.93 | 42.15 | 1,660,496 | +0.13(+0.32%) |
Aug 24, 2016 | 42.06 | 42.24 | 41.86 | 42.01 | 1,407,976 | -0.11(-0.25%) |
Aug 23, 2016 | 42.03 | 42.61 | 41.93 | 42.12 | 2,078,997 | +0.68(+1.64%) |
Aug 22, 2016 | 40.90 | 41.45 | 40.51 | 41.44 | 1,756,265 | +0.44(+1.08%) |
Aug 19, 2016 | 40.75 | 41.14 | 40.63 | 41.00 | 1,395,357 | +0.04(+0.09%) |
Aug 18, 2016 | 41.11 | 41.11 | 40.72 | 40.96 | 1,127,954 | -0.17(-0.41%) |
Aug 17, 2016 | 41.48 | 41.48 | 40.91 | 41.13 | 1,677,673 | -0.34(-0.83%) |
Aug 16, 2016 | 41.61 | 41.78 | 41.38 | 41.48 | 1,591,194 | -0.16(-0.38%) |
Aug 15, 2016 | 41.61 | 41.97 | 41.53 | 41.63 | 1,305,824 | +0.17(+0.40%) |
Aug 12, 2016 | 41.66 | 41.92 | 41.21 | 41.47 | 1,576,074 | -0.21(-0.51%) |
Aug 11, 2016 | 41.55 | 42.03 | 41.48 | 41.68 | 2,046,173 | +0.21(+0.51%) |
Aug 10, 2016 | 41.27 | 41.52 | 41.07 | 41.47 | 1,559,683 | +0.15(+0.36%) |
Aug 09, 2016 | 41.05 | 41.53 | 40.76 | 41.32 | 4,576,505 | +0.36(+0.88%) |
Aug 08, 2016 | 41.35 | 41.37 | 40.71 | 40.95 | 1,851,339 | -0.38(-0.92%) |
Aug 05, 2016 | 41.44 | 41.75 | 41.17 | 41.33 | 1,862,536 | +0.13(+0.32%) |
Aug 04, 2016 | 41.03 | 41.57 | 40.79 | 41.20 | 1,757,531 | +0.34(+0.82%) |
Aug 03, 2016 | 40.61 | 40.88 | 40.21 | 40.87 | 2,492,112 | +0.21(+0.52%) |
Aug 02, 2016 | 41.54 | 41.69 | 40.55 | 40.65 | 2,207,451 | -1.02(-2.44%) |
Aug 01, 2016 | 41.86 | 41.90 | 41.52 | 41.67 | 1,929,114 | -0.04(-0.08%) |
Jul 29, 2016 | 41.70 | 41.73 | 40.85 | 41.71 | 4,144,001 | -0.12(-0.30%) |
Jul 28, 2016 | 43.08 | 44.20 | 41.71 | 41.83 | 3,469,753 | -1.59(-3.66%) |
Jul 27, 2016 | 43.64 | 43.64 | 43.08 | 43.42 | 1,688,789 | -0.18(-0.41%) |
Jul 26, 2016 | 43.00 | 43.61 | 43.00 | 43.60 | 1,466,775 | +0.68(+1.59%) |
Jul 25, 2016 | 43.05 | 43.30 | 42.70 | 42.92 | 1,308,136 | -0.12(-0.29%) |
Jul 22, 2016 | 43.14 | 43.53 | 42.97 | 43.04 | 1,328,206 | -0.01(-0.02%) |
Jul 21, 2016 | 43.67 | 43.79 | 42.94 | 43.05 | 1,176,809 | -0.63(-1.44%) |
Jul 20, 2016 | 43.34 | 43.84 | 43.03 | 43.68 | 1,543,085 | +0.40(+0.92%) |
Jul 19, 2016 | 43.30 | 43.38 | 42.85 | 43.28 | 1,439,647 | -0.12(-0.29%) |
Jul 18, 2016 | 43.38 | 43.59 | 43.09 | 43.40 | 1,006,834 | +0.02(+0.04%) |
Jul 15, 2016 | 43.54 | 43.76 | 43.22 | 43.38 | 1,797,460 | +0.66(+1.55%) |
Jul 14, 2016 | 43.00 | 43.21 | 42.54 | 42.72 | 1,162,043 | -0.04(-0.08%) |
Jul 13, 2016 | 42.26 | 43.08 | 42.18 | 42.76 | 1,452,047 | +0.51(+1.21%) |
Jul 12, 2016 | 42.14 | 42.30 | 41.80 | 42.24 | 1,355,145 | +0.29(+0.70%) |
Jul 11, 2016 | 41.77 | 42.07 | 41.48 | 41.95 | 1,366,685 | +0.38(+0.91%) |
Jul 08, 2016 | 40.97 | 41.69 | 40.39 | 41.57 | 2,040,651 | +1.18(+2.93%) |
Jul 07, 2016 | 40.57 | 40.88 | 40.14 | 40.39 | 1,823,738 | -0.11(-0.26%) |
Jul 06, 2016 | 39.83 | 40.59 | 39.49 | 40.49 | 1,561,562 | +0.62(+1.55%) |
Jul 05, 2016 | 40.57 | 40.57 | 39.76 | 39.88 | 1,887,633 | -0.90(-2.21%) |