Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.40 | 38.48 | 37.74 | 38.09 | 2,135,771 | -0.18(-0.46%) |
Sep 29, 2016 | 38.52 | 38.78 | 38.18 | 38.27 | 2,030,832 | -0.38(-0.98%) |
Sep 28, 2016 | 38.60 | 38.73 | 38.27 | 38.65 | 2,072,709 | +0.23(+0.60%) |
Sep 27, 2016 | 38.32 | 38.55 | 38.00 | 38.42 | 1,796,778 | +0.34(+0.90%) |
Sep 26, 2016 | 38.02 | 38.47 | 37.86 | 38.07 | 2,077,017 | +0.10(+0.25%) |
Sep 23, 2016 | 37.78 | 38.10 | 37.71 | 37.98 | 1,351,941 | -0.10(-0.25%) |
Sep 22, 2016 | 37.68 | 38.14 | 37.44 | 38.07 | 1,487,576 | +0.65(+1.74%) |
Sep 21, 2016 | 37.01 | 37.44 | 36.89 | 37.42 | 1,803,828 | +0.40(+1.07%) |
Sep 20, 2016 | 37.22 | 37.32 | 36.86 | 37.03 | 1,608,964 | -0.06(-0.17%) |
Sep 19, 2016 | 36.86 | 37.50 | 36.71 | 37.09 | 1,525,149 | +0.54(+1.47%) |
Sep 16, 2016 | 36.76 | 36.83 | 36.28 | 36.55 | 2,117,450 | -0.22(-0.60%) |
Sep 15, 2016 | 36.31 | 37.00 | 36.18 | 36.77 | 2,660,992 | +0.67(+1.86%) |
Sep 14, 2016 | 36.22 | 36.32 | 35.91 | 36.10 | 1,855,149 | -0.12(-0.34%) |
Sep 13, 2016 | 36.70 | 36.70 | 36.04 | 36.22 | 2,799,120 | -0.74(-2.01%) |
Sep 12, 2016 | 36.08 | 37.05 | 35.97 | 36.96 | 3,022,672 | +0.73(+2.00%) |
Sep 09, 2016 | 36.55 | 36.76 | 36.23 | 36.24 | 1,476,563 | -0.52(-1.43%) |
Sep 08, 2016 | 36.75 | 37.06 | 36.68 | 36.76 | 3,255,345 | -0.06(-0.17%) |
Sep 07, 2016 | 36.42 | 36.95 | 36.42 | 36.82 | 3,588,926 | +0.53(+1.47%) |
Sep 06, 2016 | 36.04 | 36.32 | 35.73 | 36.29 | 3,367,049 | +0.31(+0.85%) |
Sep 02, 2016 | 35.30 | 35.99 | 35.99 | 35.99 | 3,007,909 | +0.39(+1.10%) |
Sep 01, 2016 | 35.37 | 35.81 | 35.28 | 35.59 | 2,107,366 | +0.21(+0.59%) |
Aug 31, 2016 | 34.79 | 35.46 | 34.70 | 35.38 | 4,064,505 | +0.48(+1.38%) |
Aug 30, 2016 | 35.02 | 35.02 | 34.51 | 34.90 | 3,676,466 | -0.04(-0.13%) |
Aug 29, 2016 | 34.59 | 35.11 | 34.53 | 34.95 | 5,606,292 | +0.40(+1.16%) |
Aug 26, 2016 | 34.71 | 34.91 | 34.42 | 34.54 | 4,136,078 | -0.13(-0.38%) |
Aug 25, 2016 | 35.05 | 35.08 | 34.54 | 34.68 | 6,863,756 | -0.28(-0.80%) |
Aug 24, 2016 | 34.40 | 35.05 | 34.33 | 34.95 | 12,837,372 | -0.05(-0.15%) |
Aug 23, 2016 | 35.16 | 35.54 | 34.83 | 35.01 | 9,443,755 | -0.24(-0.67%) |
Aug 22, 2016 | 34.41 | 35.37 | 34.29 | 35.24 | 7,528,539 | +0.75(+2.18%) |
Aug 19, 2016 | 34.28 | 34.71 | 33.85 | 34.49 | 23,934,620 | +0.03(+0.10%) |
Aug 18, 2016 | 33.38 | 34.68 | 33.35 | 34.46 | 9,129,247 | +0.83(+2.47%) |
Aug 17, 2016 | 33.37 | 34.02 | 33.01 | 33.63 | 11,970,905 | +0.39(+1.18%) |
Aug 16, 2016 | 32.10 | 33.61 | 31.97 | 33.23 | 12,447,022 | +0.93(+2.89%) |
Aug 15, 2016 | 32.61 | 33.07 | 32.28 | 32.30 | 11,577,419 | +0.21(+0.66%) |
Aug 12, 2016 | 31.38 | 32.13 | 31.21 | 32.09 | 13,730,295 | +0.75(+2.40%) |
Aug 11, 2016 | 30.60 | 31.47 | 30.59 | 31.34 | 20,974,542 | +0.75(+2.44%) |
Aug 10, 2016 | 30.56 | 30.98 | 30.36 | 30.59 | 11,065,822 | +0.03(+0.11%) |
Aug 09, 2016 | 30.69 | 30.86 | 30.24 | 30.56 | 18,184,538 | -0.16(-0.52%) |
Aug 08, 2016 | 31.20 | 31.22 | 30.59 | 30.72 | 14,147,636 | -0.23(-0.75%) |
Aug 05, 2016 | 30.77 | 30.98 | 30.28 | 30.95 | 6,767,125 | +0.47(+1.54%) |
Aug 04, 2016 | 31.09 | 31.14 | 30.40 | 30.48 | 4,996,687 | -0.61(-1.96%) |
Aug 03, 2016 | 31.48 | 31.69 | 30.78 | 31.09 | 9,087,639 | +0.01(+0.02%) |
Aug 02, 2016 | 32.57 | 32.67 | 30.82 | 31.09 | 6,724,998 | -1.41(-4.33%) |
Aug 01, 2016 | 32.33 | 32.68 | 32.07 | 32.49 | 3,877,940 | +0.34(+1.06%) |
Jul 29, 2016 | 32.46 | 32.73 | 31.62 | 32.15 | 3,982,255 | -0.41(-1.26%) |
Jul 28, 2016 | 33.31 | 33.31 | 32.01 | 32.57 | 5,980,644 | -1.08(-3.21%) |
Jul 27, 2016 | 33.83 | 33.84 | 33.44 | 33.65 | 3,538,548 | +0.25(+0.75%) |
Jul 26, 2016 | 32.59 | 33.43 | 32.58 | 33.39 | 3,498,470 | +0.82(+2.53%) |
Jul 25, 2016 | 32.54 | 32.58 | 32.17 | 32.57 | 3,633,898 | +0.17(+0.52%) |
Jul 22, 2016 | 31.55 | 32.52 | 31.36 | 32.40 | 5,237,849 | +0.96(+3.05%) |
Jul 21, 2016 | 31.52 | 31.65 | 31.00 | 31.45 | 2,832,708 | -0.06(-0.18%) |
Jul 20, 2016 | 31.50 | 31.63 | 31.24 | 31.50 | 3,372,903 | +0.26(+0.84%) |
Jul 19, 2016 | 31.98 | 32.13 | 30.95 | 31.24 | 4,990,218 | -0.25(-0.80%) |
Jul 18, 2016 | 32.01 | 32.27 | 31.41 | 31.49 | 2,730,866 | -0.52(-1.63%) |
Jul 15, 2016 | 32.17 | 32.20 | 31.41 | 32.01 | 3,181,488 | -0.13(-0.42%) |
Jul 14, 2016 | 32.18 | 32.57 | 31.95 | 32.15 | 4,232,737 | +0.29(+0.91%) |
Jul 13, 2016 | 31.50 | 31.97 | 31.34 | 31.86 | 6,095,326 | +0.68(+2.16%) |
Jul 12, 2016 | 30.26 | 31.19 | 30.26 | 31.18 | 8,175,297 | +0.69(+2.28%) |
Jul 11, 2016 | 32.39 | 32.39 | 29.92 | 30.49 | 10,027,278 | -2.04(-6.27%) |
Jul 08, 2016 | 31.81 | 32.55 | 31.56 | 32.53 | 1,281,616 | +0.97(+3.08%) |
Jul 07, 2016 | 31.35 | 31.58 | 31.18 | 31.56 | 1,046,075 | +0.06(+0.18%) |
Jul 06, 2016 | 30.95 | 31.51 | 30.56 | 31.50 | 1,010,122 | +0.34(+1.09%) |
Jul 05, 2016 | 31.11 | 31.24 | 30.80 | 31.16 | 984,969 | -0.15(-0.47%) |