Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.33 | 34.52 | 34.24 | 34.29 | 1,180,943 | +0.19(+0.57%) |
Sep 29, 2016 | 34.30 | 34.75 | 34.05 | 34.10 | 1,414,487 | -0.99(-2.83%) |
Sep 28, 2016 | 35.96 | 35.96 | 34.65 | 35.09 | 1,739,239 | -0.95(-2.63%) |
Sep 27, 2016 | 36.34 | 36.35 | 35.42 | 36.04 | 1,977,457 | -0.42(-1.16%) |
Sep 26, 2016 | 37.55 | 37.65 | 36.44 | 36.46 | 1,465,923 | -1.34(-3.53%) |
Sep 23, 2016 | 37.55 | 38.08 | 37.41 | 37.80 | 1,299,647 | +0.33(+0.87%) |
Sep 22, 2016 | 37.61 | 37.73 | 36.96 | 37.47 | 2,514,250 | -0.18(-0.47%) |
Sep 21, 2016 | 37.98 | 38.34 | 37.40 | 37.65 | 1,606,729 | -0.36(-0.95%) |
Sep 20, 2016 | 38.37 | 38.45 | 38.00 | 38.01 | 716,737 | -0.16(-0.41%) |
Sep 19, 2016 | 38.37 | 38.52 | 37.94 | 38.16 | 516,556 | -0.23(-0.59%) |
Sep 16, 2016 | 38.01 | 38.51 | 37.86 | 38.39 | 962,546 | +0.46(+1.20%) |
Sep 15, 2016 | 37.30 | 37.95 | 37.15 | 37.94 | 589,095 | +0.50(+1.34%) |
Sep 14, 2016 | 38.06 | 38.07 | 37.36 | 37.43 | 635,174 | -0.49(-1.30%) |
Sep 13, 2016 | 37.96 | 38.08 | 37.57 | 37.93 | 722,265 | -0.21(-0.55%) |
Sep 12, 2016 | 37.07 | 38.16 | 36.95 | 38.14 | 735,990 | +0.86(+2.31%) |
Sep 09, 2016 | 38.19 | 38.19 | 37.28 | 37.28 | 613,718 | -1.04(-2.72%) |
Sep 08, 2016 | 38.87 | 39.07 | 38.31 | 38.32 | 709,625 | -0.80(-2.03%) |
Sep 07, 2016 | 39.11 | 39.25 | 38.89 | 39.11 | 915,898 | +0.09(+0.22%) |
Sep 06, 2016 | 39.06 | 39.11 | 38.88 | 39.03 | 408,700 | +0.17(+0.45%) |
Sep 02, 2016 | 38.64 | 38.85 | 38.85 | 38.85 | 427,038 | +0.13(+0.34%) |
Sep 01, 2016 | 38.63 | 38.87 | 38.40 | 38.72 | 1,212,320 | +0.00(+0.00%) |
Aug 31, 2016 | 38.56 | 38.89 | 38.54 | 38.72 | 843,930 | -0.02(-0.05%) |
Aug 30, 2016 | 39.13 | 39.13 | 38.54 | 38.74 | 651,916 | -0.27(-0.69%) |
Aug 29, 2016 | 39.19 | 39.29 | 38.99 | 39.01 | 377,757 | +0.08(+0.20%) |
Aug 26, 2016 | 39.44 | 39.55 | 38.79 | 38.93 | 787,858 | -0.38(-0.96%) |
Aug 25, 2016 | 39.30 | 39.62 | 39.30 | 39.31 | 649,155 | -0.02(-0.04%) |
Aug 24, 2016 | 39.74 | 39.88 | 39.24 | 39.32 | 825,745 | -0.41(-1.03%) |
Aug 23, 2016 | 39.98 | 39.98 | 39.55 | 39.73 | 727,906 | -0.02(-0.04%) |
Aug 22, 2016 | 39.77 | 39.87 | 39.51 | 39.75 | 580,942 | -0.02(-0.04%) |
Aug 19, 2016 | 40.37 | 40.37 | 39.72 | 39.77 | 794,660 | -0.60(-1.49%) |
Aug 18, 2016 | 40.15 | 40.45 | 40.15 | 40.37 | 702,687 | +0.16(+0.39%) |
Aug 17, 2016 | 40.33 | 40.48 | 39.90 | 40.22 | 629,266 | -0.07(-0.17%) |
Aug 16, 2016 | 40.57 | 40.75 | 40.26 | 40.29 | 593,108 | -0.45(-1.10%) |
Aug 15, 2016 | 40.64 | 40.86 | 40.49 | 40.73 | 633,775 | +0.42(+1.04%) |
Aug 12, 2016 | 39.87 | 40.52 | 39.87 | 40.31 | 760,049 | +0.24(+0.59%) |
Aug 11, 2016 | 39.86 | 40.42 | 39.80 | 40.08 | 1,072,193 | +0.43(+1.08%) |
Aug 10, 2016 | 39.55 | 39.83 | 39.41 | 39.65 | 846,141 | -0.02(-0.04%) |
Aug 09, 2016 | 39.31 | 39.87 | 39.23 | 39.66 | 885,756 | +0.43(+1.09%) |
Aug 08, 2016 | 39.18 | 39.90 | 39.08 | 39.24 | 1,498,693 | +0.24(+0.63%) |
Aug 05, 2016 | 37.39 | 39.06 | 37.34 | 38.99 | 1,827,879 | +1.67(+4.48%) |
Aug 04, 2016 | 37.35 | 37.72 | 37.23 | 37.32 | 1,351,042 | +0.03(+0.07%) |
Aug 03, 2016 | 36.75 | 37.29 | 36.75 | 37.29 | 3,170,913 | +0.73(+2.01%) |
Aug 02, 2016 | 36.81 | 38.18 | 36.38 | 36.56 | 8,425,124 | -5.16(-12.37%) |
Aug 01, 2016 | 41.30 | 42.05 | 41.12 | 41.72 | 1,896,642 | +0.42(+1.02%) |
Jul 29, 2016 | 41.43 | 41.78 | 40.96 | 41.30 | 1,052,763 | +0.13(+0.32%) |
Jul 28, 2016 | 40.34 | 41.53 | 40.31 | 41.17 | 1,214,442 | +0.99(+2.46%) |
Jul 27, 2016 | 40.30 | 40.40 | 39.93 | 40.18 | 1,215,809 | -0.15(-0.37%) |
Jul 26, 2016 | 40.23 | 40.82 | 39.75 | 40.33 | 3,521,060 | -2.51(-5.86%) |
Jul 25, 2016 | 42.20 | 42.85 | 41.82 | 42.84 | 724,324 | +0.59(+1.39%) |
Jul 22, 2016 | 40.82 | 42.30 | 40.82 | 42.25 | 1,168,691 | +1.35(+3.29%) |
Jul 21, 2016 | 40.95 | 40.95 | 40.51 | 40.91 | 604,220 | -0.02(-0.04%) |
Jul 20, 2016 | 40.71 | 41.19 | 40.64 | 40.92 | 577,767 | +0.37(+0.91%) |
Jul 19, 2016 | 40.53 | 40.66 | 40.33 | 40.56 | 632,142 | +0.12(+0.30%) |
Jul 18, 2016 | 40.40 | 40.60 | 40.16 | 40.43 | 642,638 | -0.33(-0.82%) |
Jul 15, 2016 | 41.20 | 41.23 | 40.71 | 40.77 | 565,790 | -0.36(-0.87%) |
Jul 14, 2016 | 41.07 | 41.40 | 40.90 | 41.12 | 748,015 | +0.31(+0.77%) |
Jul 13, 2016 | 41.08 | 41.08 | 40.74 | 40.81 | 502,760 | -0.11(-0.28%) |
Jul 12, 2016 | 40.88 | 41.06 | 40.55 | 40.92 | 637,240 | +0.22(+0.54%) |
Jul 11, 2016 | 39.77 | 40.96 | 39.70 | 40.71 | 953,776 | +0.98(+2.47%) |
Jul 08, 2016 | 39.87 | 39.99 | 39.73 | 39.73 | 785,558 | -0.03(-0.07%) |
Jul 07, 2016 | 39.94 | 40.16 | 39.59 | 39.75 | 473,708 | +0.10(+0.24%) |
Jul 05, 2016 | 39.69 | 39.82 | 39.46 | 39.66 | 508,289 | -0.02(-0.04%) |