Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.10 | 37.94 | 37.09 | 37.81 | 2,763,989 | +0.82(+2.20%) |
Sep 29, 2016 | 37.07 | 37.48 | 36.91 | 36.99 | 1,884,655 | -0.10(-0.26%) |
Sep 28, 2016 | 36.97 | 37.20 | 36.75 | 37.09 | 2,127,734 | +0.11(+0.31%) |
Sep 27, 2016 | 37.01 | 37.43 | 36.89 | 36.97 | 2,400,385 | -0.04(-0.12%) |
Sep 26, 2016 | 38.07 | 38.07 | 36.96 | 37.02 | 2,985,457 | -1.13(-2.97%) |
Sep 23, 2016 | 38.11 | 38.59 | 38.03 | 38.15 | 3,182,719 | +0.06(+0.16%) |
Sep 22, 2016 | 38.37 | 39.35 | 37.86 | 38.09 | 5,665,674 | +0.28(+0.74%) |
Sep 21, 2016 | 37.69 | 38.01 | 37.22 | 37.81 | 3,988,819 | +0.05(+0.14%) |
Sep 20, 2016 | 38.01 | 38.17 | 37.61 | 37.75 | 2,506,477 | -0.25(-0.67%) |
Sep 19, 2016 | 38.11 | 38.32 | 37.73 | 38.01 | 2,357,436 | +0.12(+0.32%) |
Sep 16, 2016 | 37.56 | 37.96 | 37.39 | 37.89 | 3,574,351 | +0.09(+0.23%) |
Sep 15, 2016 | 37.43 | 38.08 | 37.17 | 37.80 | 2,447,015 | +0.15(+0.40%) |
Sep 14, 2016 | 37.88 | 37.97 | 37.16 | 37.65 | 2,318,092 | -0.19(-0.50%) |
Sep 13, 2016 | 37.92 | 38.21 | 37.61 | 37.84 | 2,783,499 | -0.51(-1.32%) |
Sep 12, 2016 | 37.91 | 38.62 | 37.59 | 38.34 | 2,034,406 | +0.32(+0.85%) |
Sep 09, 2016 | 39.60 | 39.68 | 38.02 | 38.02 | 3,613,734 | -1.67(-4.21%) |
Sep 08, 2016 | 40.23 | 40.36 | 39.67 | 39.69 | 3,072,838 | -0.84(-2.07%) |
Sep 07, 2016 | 40.29 | 40.62 | 40.04 | 40.53 | 2,393,227 | +0.10(+0.26%) |
Sep 06, 2016 | 40.39 | 40.61 | 40.11 | 40.43 | 2,360,409 | +0.04(+0.09%) |
Sep 02, 2016 | 40.33 | 40.39 | 40.39 | 40.39 | 1,617,719 | +0.26(+0.65%) |
Sep 01, 2016 | 40.58 | 40.84 | 39.86 | 40.13 | 2,029,111 | -0.42(-1.04%) |
Aug 31, 2016 | 40.27 | 40.74 | 40.13 | 40.55 | 2,549,912 | +0.35(+0.87%) |
Aug 30, 2016 | 40.12 | 40.57 | 39.83 | 40.20 | 3,246,462 | +0.26(+0.66%) |
Aug 29, 2016 | 39.87 | 40.16 | 39.52 | 39.94 | 1,939,607 | +0.19(+0.48%) |
Aug 26, 2016 | 40.49 | 40.53 | 39.38 | 39.74 | 2,910,208 | -0.80(-1.96%) |
Aug 25, 2016 | 40.10 | 40.71 | 39.92 | 40.54 | 2,232,204 | +0.44(+1.09%) |
Aug 24, 2016 | 40.13 | 40.35 | 39.87 | 40.10 | 2,338,446 | +0.04(+0.11%) |
Aug 23, 2016 | 39.48 | 40.13 | 39.24 | 40.06 | 1,664,378 | +0.73(+1.85%) |
Aug 22, 2016 | 39.62 | 39.78 | 39.08 | 39.33 | 1,355,895 | -0.45(-1.12%) |
Aug 19, 2016 | 39.74 | 39.88 | 39.31 | 39.78 | 1,417,279 | -0.10(-0.24%) |
Aug 18, 2016 | 39.65 | 39.89 | 39.17 | 39.87 | 1,685,887 | +0.33(+0.84%) |
Aug 17, 2016 | 39.94 | 39.94 | 39.10 | 39.54 | 2,162,567 | -0.55(-1.37%) |
Aug 16, 2016 | 40.34 | 40.61 | 39.96 | 40.09 | 2,285,723 | -0.57(-1.40%) |
Aug 15, 2016 | 40.32 | 40.93 | 40.26 | 40.66 | 2,373,893 | +0.32(+0.80%) |
Aug 12, 2016 | 39.90 | 40.70 | 39.81 | 40.34 | 4,826,324 | +0.35(+0.87%) |
Aug 11, 2016 | 38.87 | 40.01 | 38.86 | 39.99 | 2,025,469 | +1.39(+3.60%) |
Aug 10, 2016 | 38.96 | 39.37 | 38.51 | 38.60 | 1,199,735 | -0.36(-0.92%) |
Aug 09, 2016 | 39.29 | 39.42 | 38.87 | 38.96 | 1,516,786 | -0.36(-0.91%) |
Aug 08, 2016 | 39.32 | 39.90 | 39.24 | 39.31 | 1,368,581 | +0.13(+0.33%) |
Aug 05, 2016 | 38.12 | 39.30 | 38.06 | 39.18 | 1,992,027 | +1.22(+3.23%) |
Aug 04, 2016 | 38.13 | 38.53 | 37.61 | 37.96 | 1,513,110 | -0.26(-0.69%) |
Aug 03, 2016 | 37.89 | 38.26 | 36.65 | 38.22 | 2,518,135 | +0.11(+0.30%) |
Aug 02, 2016 | 39.22 | 39.52 | 38.10 | 38.11 | 3,386,606 | -1.29(-3.26%) |
Aug 01, 2016 | 39.31 | 39.86 | 38.94 | 39.39 | 3,175,260 | +0.09(+0.22%) |
Jul 29, 2016 | 38.45 | 39.34 | 38.35 | 39.31 | 2,830,027 | +0.77(+2.00%) |
Jul 28, 2016 | 38.48 | 38.66 | 37.99 | 38.54 | 2,219,529 | +0.11(+0.30%) |
Jul 27, 2016 | 38.76 | 38.99 | 38.10 | 38.42 | 2,386,505 | -0.45(-1.17%) |
Jul 26, 2016 | 38.62 | 39.06 | 38.30 | 38.88 | 1,971,989 | +0.22(+0.57%) |
Jul 25, 2016 | 38.93 | 39.14 | 38.62 | 38.66 | 2,100,093 | -0.24(-0.61%) |
Jul 22, 2016 | 38.76 | 38.99 | 38.36 | 38.90 | 1,147,656 | +0.31(+0.82%) |
Jul 21, 2016 | 38.91 | 39.10 | 38.51 | 38.58 | 1,347,631 | -0.28(-0.72%) |
Jul 20, 2016 | 38.69 | 38.92 | 38.61 | 38.86 | 1,441,783 | +0.19(+0.50%) |
Jul 19, 2016 | 38.62 | 38.88 | 38.56 | 38.67 | 1,624,379 | -0.10(-0.27%) |
Jul 18, 2016 | 38.90 | 39.13 | 38.76 | 38.77 | 2,214,201 | -0.03(-0.07%) |
Jul 15, 2016 | 39.62 | 39.62 | 38.79 | 38.80 | 2,423,524 | -0.51(-1.29%) |
Jul 14, 2016 | 39.80 | 39.83 | 39.27 | 39.31 | 1,479,100 | -0.08(-0.20%) |
Jul 13, 2016 | 40.06 | 40.20 | 39.18 | 39.38 | 2,150,775 | -0.69(-1.72%) |
Jul 12, 2016 | 39.98 | 40.33 | 39.63 | 40.08 | 2,954,228 | +0.59(+1.51%) |
Jul 11, 2016 | 38.92 | 39.68 | 38.91 | 39.48 | 2,879,668 | +0.60(+1.55%) |
Jul 08, 2016 | 38.31 | 38.97 | 37.94 | 38.88 | 2,115,359 | +0.94(+2.47%) |
Jul 07, 2016 | 38.20 | 38.68 | 37.72 | 37.94 | 2,120,575 | +0.99(+2.67%) |
Jul 05, 2016 | 38.08 | 38.22 | 36.60 | 36.95 | 2,510,692 | -1.15(-3.01%) |