Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.77 | 39.00 | 38.66 | 38.82 | 31,643,288 | +0.11(+0.29%) |
Sep 29, 2016 | 39.03 | 39.25 | 38.67 | 38.71 | 26,058,260 | -0.33(-0.84%) |
Sep 28, 2016 | 38.85 | 39.05 | 38.70 | 39.03 | 22,183,736 | -0.07(-0.19%) |
Sep 27, 2016 | 38.73 | 39.25 | 38.67 | 39.11 | 22,854,016 | +0.44(+1.14%) |
Sep 26, 2016 | 39.09 | 39.09 | 38.61 | 38.67 | 30,691,646 | -0.63(-1.61%) |
Sep 23, 2016 | 39.28 | 39.40 | 39.16 | 39.30 | 28,270,874 | -0.02(-0.04%) |
Sep 22, 2016 | 38.96 | 39.45 | 38.88 | 39.32 | 29,727,050 | +0.55(+1.42%) |
Sep 21, 2016 | 38.59 | 38.81 | 38.37 | 38.77 | 23,380,776 | +0.24(+0.62%) |
Sep 20, 2016 | 38.41 | 38.62 | 38.38 | 38.53 | 19,594,892 | +0.29(+0.75%) |
Sep 19, 2016 | 38.58 | 38.66 | 38.18 | 38.24 | 23,482,972 | -0.16(-0.41%) |
Sep 16, 2016 | 38.44 | 38.44 | 38.19 | 38.40 | 41,033,400 | -0.14(-0.37%) |
Sep 15, 2016 | 38.10 | 38.65 | 37.95 | 38.54 | 26,965,670 | +0.46(+1.22%) |
Sep 14, 2016 | 37.94 | 38.34 | 37.91 | 38.08 | 21,913,308 | +0.14(+0.37%) |
Sep 13, 2016 | 38.18 | 38.27 | 37.75 | 37.94 | 27,931,728 | -0.47(-1.21%) |
Sep 12, 2016 | 37.71 | 38.47 | 37.66 | 38.41 | 26,249,556 | +0.47(+1.23%) |
Sep 09, 2016 | 38.46 | 38.62 | 37.94 | 37.94 | 37,752,832 | -0.78(-2.02%) |
Sep 08, 2016 | 38.89 | 38.97 | 38.63 | 38.72 | 25,433,890 | -0.25(-0.64%) |
Sep 07, 2016 | 38.96 | 39.09 | 38.77 | 38.97 | 17,898,424 | +0.01(+0.03%) |
Sep 06, 2016 | 38.63 | 39.06 | 38.51 | 38.96 | 28,888,196 | +0.43(+1.12%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 21,410,336 | +0.13(+0.35%) |
Sep 01, 2016 | 38.42 | 38.51 | 38.17 | 38.40 | 18,523,594 | +0.09(+0.23%) |
Aug 31, 2016 | 38.31 | 38.41 | 38.23 | 38.31 | 24,989,584 | -0.10(-0.27%) |
Aug 30, 2016 | 38.42 | 38.68 | 38.30 | 38.41 | 22,624,616 | -0.15(-0.40%) |
Aug 29, 2016 | 38.39 | 38.71 | 38.29 | 38.56 | 16,970,590 | +0.13(+0.34%) |
Aug 26, 2016 | 38.41 | 38.76 | 38.25 | 38.43 | 23,360,172 | +0.01(+0.02%) |
Aug 25, 2016 | 38.31 | 38.55 | 38.12 | 38.43 | 18,558,214 | -0.01(-0.03%) |
Aug 24, 2016 | 38.49 | 38.68 | 38.31 | 38.44 | 21,464,198 | -0.12(-0.32%) |
Aug 23, 2016 | 38.73 | 38.78 | 38.55 | 38.56 | 18,580,900 | -0.00(-0.01%) |
Aug 22, 2016 | 38.62 | 38.68 | 38.46 | 38.56 | 19,048,892 | -0.16(-0.42%) |
Aug 19, 2016 | 38.71 | 38.81 | 38.61 | 38.73 | 17,250,528 | -0.10(-0.27%) |
Aug 18, 2016 | 38.96 | 39.10 | 38.81 | 38.83 | 14,404,953 | -0.12(-0.31%) |
Aug 17, 2016 | 38.82 | 39.00 | 38.63 | 38.95 | 18,504,854 | +0.14(+0.36%) |
Aug 16, 2016 | 38.97 | 39.00 | 38.63 | 38.81 | 20,583,156 | -0.26(-0.68%) |
Aug 15, 2016 | 39.14 | 39.33 | 38.96 | 39.08 | 18,785,072 | -0.04(-0.10%) |
Aug 12, 2016 | 39.03 | 39.13 | 38.98 | 39.12 | 14,826,813 | -0.08(-0.21%) |
Aug 11, 2016 | 39.21 | 39.44 | 39.10 | 39.20 | 19,478,760 | +0.01(+0.02%) |
Aug 10, 2016 | 39.14 | 39.30 | 39.09 | 39.19 | 15,744,856 | +0.02(+0.05%) |
Aug 09, 2016 | 39.01 | 39.40 | 38.98 | 39.17 | 26,406,896 | +0.12(+0.32%) |
Aug 08, 2016 | 39.06 | 39.09 | 38.86 | 39.04 | 22,176,106 | -0.02(-0.06%) |
Aug 05, 2016 | 38.65 | 39.11 | 38.57 | 39.07 | 36,065,092 | +0.53(+1.38%) |
Aug 04, 2016 | 38.57 | 38.66 | 38.40 | 38.54 | 22,825,604 | -0.08(-0.20%) |
Aug 03, 2016 | 38.32 | 38.62 | 38.30 | 38.62 | 25,753,332 | +0.11(+0.27%) |
Aug 02, 2016 | 38.39 | 38.75 | 38.35 | 38.51 | 35,726,088 | -0.09(-0.23%) |
Aug 01, 2016 | 38.01 | 38.98 | 38.01 | 38.60 | 54,063,952 | +0.20(+0.53%) |
Jul 29, 2016 | 38.59 | 38.88 | 38.29 | 38.40 | 76,917,064 | +1.14(+3.07%) |
Jul 28, 2016 | 37.31 | 37.38 | 36.92 | 37.25 | 70,479,552 | +0.21(+0.56%) |
Jul 27, 2016 | 36.87 | 37.18 | 36.81 | 37.05 | 30,273,310 | +0.17(+0.45%) |
Jul 26, 2016 | 36.91 | 37.04 | 36.67 | 36.88 | 23,749,394 | -0.07(-0.18%) |
Jul 25, 2016 | 36.99 | 37.09 | 36.83 | 36.95 | 20,669,254 | -0.15(-0.40%) |
Jul 22, 2016 | 37.05 | 37.12 | 36.79 | 37.09 | 25,225,132 | +0.21(+0.56%) |
Jul 21, 2016 | 36.98 | 37.04 | 36.75 | 36.89 | 20,548,556 | -0.13(-0.35%) |
Jul 20, 2016 | 36.82 | 37.06 | 36.81 | 37.02 | 25,808,676 | +0.21(+0.57%) |
Jul 19, 2016 | 36.45 | 36.81 | 36.41 | 36.81 | 24,576,756 | +0.16(+0.43%) |
Jul 18, 2016 | 36.09 | 36.76 | 36.02 | 36.65 | 25,917,038 | +0.70(+1.94%) |
Jul 15, 2016 | 36.25 | 36.25 | 35.91 | 35.95 | 25,615,896 | -0.05(-0.15%) |
Jul 14, 2016 | 36.04 | 36.06 | 35.86 | 36.01 | 19,025,486 | +0.20(+0.55%) |
Jul 13, 2016 | 36.14 | 36.16 | 35.80 | 35.81 | 18,735,416 | -0.18(-0.51%) |
Jul 12, 2016 | 35.92 | 36.11 | 35.75 | 35.99 | 26,752,648 | +0.28(+0.78%) |
Jul 11, 2016 | 35.36 | 35.78 | 35.32 | 35.71 | 22,237,136 | +0.47(+1.34%) |
Jul 08, 2016 | 34.94 | 35.25 | 34.73 | 35.24 | 31,539,168 | +0.51(+1.48%) |
Jul 07, 2016 | 34.86 | 34.87 | 34.37 | 34.73 | 26,103,530 | +0.02(+0.06%) |
Jul 05, 2016 | 34.76 | 34.81 | 34.40 | 34.71 | 29,295,398 | -0.21(-0.61%) |