Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.10 | 38.08 | 37.08 | 37.78 | 2,419,998 | +0.76(+2.05%) |
Sep 29, 2016 | 37.10 | 37.45 | 36.92 | 37.02 | 2,719,672 | -0.19(-0.52%) |
Sep 28, 2016 | 36.51 | 37.30 | 36.35 | 37.22 | 3,251,531 | +1.07(+2.96%) |
Sep 27, 2016 | 35.67 | 36.17 | 35.48 | 36.15 | 1,688,317 | +0.29(+0.80%) |
Sep 26, 2016 | 35.73 | 35.99 | 35.55 | 35.86 | 1,427,299 | -0.17(-0.47%) |
Sep 23, 2016 | 36.37 | 36.46 | 35.98 | 36.03 | 2,155,243 | -0.58(-1.59%) |
Sep 22, 2016 | 36.15 | 37.10 | 36.12 | 36.61 | 3,290,002 | +1.02(+2.88%) |
Sep 21, 2016 | 35.29 | 35.63 | 35.23 | 35.59 | 2,124,319 | +0.58(+1.65%) |
Sep 20, 2016 | 35.35 | 35.38 | 35.00 | 35.01 | 1,055,844 | -0.16(-0.47%) |
Sep 19, 2016 | 35.21 | 35.42 | 35.06 | 35.18 | 1,630,343 | +0.24(+0.69%) |
Sep 16, 2016 | 34.49 | 34.95 | 34.23 | 34.93 | 5,691,515 | +0.23(+0.66%) |
Sep 15, 2016 | 34.62 | 34.85 | 34.41 | 34.71 | 3,684,098 | +0.14(+0.39%) |
Sep 14, 2016 | 34.54 | 34.74 | 34.28 | 34.57 | 2,606,300 | -0.02(-0.05%) |
Sep 13, 2016 | 35.14 | 35.32 | 34.49 | 34.59 | 2,698,248 | -1.05(-2.94%) |
Sep 12, 2016 | 34.92 | 35.73 | 34.76 | 35.63 | 2,331,713 | +0.41(+1.17%) |
Sep 09, 2016 | 36.19 | 36.20 | 35.22 | 35.22 | 3,586,099 | -1.34(-3.67%) |
Sep 08, 2016 | 37.06 | 37.06 | 36.49 | 36.56 | 3,160,277 | -0.71(-1.91%) |
Sep 07, 2016 | 37.36 | 37.52 | 37.11 | 37.28 | 1,589,395 | -0.25(-0.67%) |
Sep 06, 2016 | 37.79 | 38.31 | 37.39 | 37.53 | 2,255,869 | -0.12(-0.33%) |
Sep 02, 2016 | 37.50 | 37.65 | 37.65 | 37.65 | 1,622,947 | +0.48(+1.28%) |
Sep 01, 2016 | 37.02 | 37.34 | 36.71 | 37.18 | 2,694,878 | -0.49(-1.31%) |
Aug 31, 2016 | 37.68 | 37.79 | 37.41 | 37.67 | 1,605,838 | -0.06(-0.17%) |
Aug 30, 2016 | 37.99 | 37.99 | 37.55 | 37.73 | 1,587,160 | -0.36(-0.96%) |
Aug 29, 2016 | 37.55 | 38.24 | 37.47 | 38.10 | 1,959,530 | +0.64(+1.70%) |
Aug 26, 2016 | 37.59 | 37.89 | 37.26 | 37.46 | 1,995,630 | -0.16(-0.44%) |
Aug 25, 2016 | 37.92 | 37.95 | 37.53 | 37.63 | 2,351,083 | -0.31(-0.82%) |
Aug 24, 2016 | 38.29 | 38.31 | 37.76 | 37.94 | 2,932,518 | -0.36(-0.94%) |
Aug 23, 2016 | 38.37 | 38.71 | 38.27 | 38.30 | 2,781,947 | -0.07(-0.18%) |
Aug 22, 2016 | 38.42 | 38.65 | 38.30 | 38.37 | 2,139,760 | -0.32(-0.84%) |
Aug 19, 2016 | 38.81 | 38.95 | 37.79 | 38.69 | 3,895,605 | -0.44(-1.11%) |
Aug 18, 2016 | 39.19 | 39.26 | 39.02 | 39.13 | 1,074,484 | -0.04(-0.09%) |
Aug 17, 2016 | 39.03 | 39.25 | 38.95 | 39.16 | 1,283,276 | +0.12(+0.32%) |
Aug 16, 2016 | 39.17 | 39.30 | 38.92 | 39.04 | 1,758,099 | -0.23(-0.58%) |
Aug 15, 2016 | 38.77 | 39.40 | 38.71 | 39.27 | 1,755,736 | +0.67(+1.74%) |
Aug 12, 2016 | 38.58 | 38.73 | 38.27 | 38.60 | 1,225,266 | -0.12(-0.30%) |
Aug 11, 2016 | 38.04 | 38.86 | 37.86 | 38.72 | 1,916,259 | +0.86(+2.27%) |
Aug 10, 2016 | 38.11 | 38.14 | 37.76 | 37.86 | 765,711 | -0.08(-0.22%) |
Aug 09, 2016 | 37.82 | 38.03 | 37.75 | 37.94 | 930,614 | +0.08(+0.20%) |
Aug 08, 2016 | 38.08 | 38.17 | 37.73 | 37.86 | 1,484,269 | -0.11(-0.28%) |
Aug 05, 2016 | 36.89 | 37.97 | 36.88 | 37.97 | 3,037,075 | +1.36(+3.71%) |
Aug 04, 2016 | 36.63 | 37.08 | 36.58 | 36.61 | 1,215,479 | -0.05(-0.14%) |
Aug 03, 2016 | 36.02 | 36.88 | 35.87 | 36.66 | 2,204,516 | +0.71(+1.98%) |
Aug 02, 2016 | 36.58 | 36.58 | 35.77 | 35.95 | 2,846,763 | -0.68(-1.86%) |
Aug 01, 2016 | 37.41 | 37.49 | 36.49 | 36.63 | 2,918,829 | -0.90(-2.40%) |
Jul 29, 2016 | 37.42 | 37.82 | 37.15 | 37.53 | 2,347,834 | -0.04(-0.09%) |
Jul 28, 2016 | 37.18 | 37.72 | 36.68 | 37.57 | 2,325,721 | +0.06(+0.17%) |
Jul 27, 2016 | 37.32 | 37.53 | 36.96 | 37.50 | 2,727,406 | +0.29(+0.77%) |
Jul 26, 2016 | 36.60 | 37.23 | 36.56 | 37.22 | 1,672,184 | +0.72(+1.97%) |
Jul 25, 2016 | 36.79 | 36.81 | 36.32 | 36.50 | 1,494,609 | -0.32(-0.88%) |
Jul 22, 2016 | 36.34 | 36.91 | 36.12 | 36.82 | 4,472,858 | +0.37(+1.02%) |
Jul 21, 2016 | 36.61 | 36.98 | 36.34 | 36.45 | 1,833,415 | -0.25(-0.67%) |
Jul 20, 2016 | 36.55 | 36.75 | 36.22 | 36.70 | 2,223,616 | +0.14(+0.37%) |
Jul 19, 2016 | 36.61 | 36.75 | 36.35 | 36.56 | 1,701,260 | -0.27(-0.73%) |
Jul 18, 2016 | 37.03 | 37.17 | 36.64 | 36.83 | 1,117,418 | -0.35(-0.94%) |
Jul 15, 2016 | 37.31 | 37.45 | 36.75 | 37.18 | 1,219,499 | +0.09(+0.25%) |
Jul 14, 2016 | 37.44 | 37.45 | 37.08 | 37.09 | 1,740,089 | +0.10(+0.27%) |
Jul 13, 2016 | 37.41 | 37.41 | 36.81 | 36.99 | 2,376,090 | -0.21(-0.57%) |
Jul 12, 2016 | 36.76 | 37.31 | 36.64 | 37.20 | 2,804,955 | +0.82(+2.25%) |
Jul 11, 2016 | 36.16 | 36.46 | 35.98 | 36.38 | 2,531,784 | +0.45(+1.25%) |
Jul 08, 2016 | 35.10 | 36.00 | 34.70 | 35.93 | 2,039,159 | +1.23(+3.56%) |
Jul 07, 2016 | 34.66 | 35.02 | 34.48 | 34.70 | 1,775,879 | +0.34(+0.99%) |
Jul 06, 2016 | 33.76 | 34.36 | 33.46 | 34.36 | 1,689,874 | +0.49(+1.45%) |
Jul 05, 2016 | 34.33 | 34.36 | 33.62 | 33.87 | 1,833,892 | -0.54(-1.58%) |