Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.03 | 34.14 | 33.55 | 33.68 | 1,165,094 | -0.17(-0.50%) |
Sep 29, 2016 | 34.29 | 34.29 | 33.73 | 33.85 | 751,592 | -0.39(-1.14%) |
Sep 28, 2016 | 34.15 | 34.39 | 34.01 | 34.24 | 1,020,139 | +0.20(+0.59%) |
Sep 27, 2016 | 34.11 | 34.17 | 33.62 | 34.04 | 1,501,019 | +0.59(+1.76%) |
Sep 26, 2016 | 33.37 | 33.58 | 33.28 | 33.45 | 1,134,761 | -0.11(-0.33%) |
Sep 23, 2016 | 33.89 | 33.92 | 33.30 | 33.56 | 1,485,073 | -0.39(-1.15%) |
Sep 22, 2016 | 33.98 | 34.07 | 33.72 | 33.95 | 1,334,568 | +0.03(+0.09%) |
Sep 21, 2016 | 34.34 | 34.55 | 33.65 | 33.92 | 1,604,657 | -0.32(-0.93%) |
Sep 20, 2016 | 34.58 | 34.76 | 34.06 | 34.24 | 1,908,149 | -0.28(-0.81%) |
Sep 19, 2016 | 34.74 | 34.90 | 34.16 | 34.52 | 2,915,420 | -1.64(-4.54%) |
Sep 16, 2016 | 36.11 | 36.41 | 35.89 | 36.16 | 694,300 | +0.01(+0.03%) |
Sep 15, 2016 | 36.07 | 36.20 | 35.90 | 36.15 | 642,794 | +0.12(+0.33%) |
Sep 14, 2016 | 36.15 | 36.25 | 35.80 | 36.03 | 764,576 | -0.09(-0.25%) |
Sep 13, 2016 | 36.35 | 36.38 | 35.80 | 36.12 | 829,380 | -0.44(-1.20%) |
Sep 12, 2016 | 36.43 | 36.83 | 35.67 | 36.56 | 1,630,628 | -0.05(-0.14%) |
Sep 09, 2016 | 37.41 | 37.79 | 36.61 | 36.61 | 827,899 | -1.07(-2.84%) |
Sep 08, 2016 | 37.65 | 37.89 | 37.57 | 37.68 | 944,135 | +0.00(+0.00%) |
Sep 07, 2016 | 37.45 | 37.76 | 37.15 | 37.68 | 743,730 | +0.01(+0.03%) |
Sep 06, 2016 | 37.68 | 37.76 | 37.34 | 37.67 | 754,215 | +0.11(+0.29%) |
Sep 02, 2016 | 37.51 | 37.56 | 37.56 | 37.56 | 886,800 | +0.00(+0.00%) |
Sep 01, 2016 | 37.37 | 37.56 | 37.07 | 37.56 | 491,269 | +0.25(+0.67%) |
Aug 31, 2016 | 37.14 | 37.49 | 37.00 | 37.31 | 593,085 | +0.21(+0.57%) |
Aug 30, 2016 | 37.09 | 37.10 | 36.84 | 37.10 | 656,965 | +0.09(+0.24%) |
Aug 29, 2016 | 37.12 | 37.26 | 36.90 | 37.01 | 1,101,678 | -0.15(-0.40%) |
Aug 26, 2016 | 37.21 | 37.50 | 37.00 | 37.16 | 425,580 | +0.04(+0.11%) |
Aug 25, 2016 | 37.07 | 37.33 | 36.86 | 37.12 | 570,422 | -0.13(-0.35%) |
Aug 24, 2016 | 37.50 | 37.50 | 36.90 | 37.25 | 863,263 | -0.19(-0.51%) |
Aug 23, 2016 | 36.87 | 37.47 | 36.87 | 37.44 | 1,020,849 | +0.64(+1.74%) |
Aug 22, 2016 | 36.45 | 36.95 | 36.36 | 36.80 | 1,261,347 | +0.25(+0.68%) |
Aug 19, 2016 | 36.85 | 36.85 | 36.50 | 36.55 | 580,375 | -0.42(-1.14%) |
Aug 18, 2016 | 36.31 | 37.01 | 36.23 | 36.97 | 1,312,795 | +0.75(+2.07%) |
Aug 17, 2016 | 36.83 | 36.98 | 35.83 | 36.22 | 2,976,838 | -0.51(-1.39%) |
Aug 16, 2016 | 38.75 | 38.78 | 36.67 | 36.73 | 2,354,807 | -2.06(-5.31%) |
Aug 15, 2016 | 38.76 | 38.99 | 38.69 | 38.79 | 653,103 | +0.02(+0.05%) |
Aug 12, 2016 | 38.39 | 38.77 | 38.19 | 38.77 | 1,131,105 | +0.42(+1.10%) |
Aug 11, 2016 | 37.68 | 38.36 | 37.68 | 38.35 | 696,297 | +0.67(+1.78%) |
Aug 10, 2016 | 37.39 | 37.75 | 37.37 | 37.68 | 828,445 | +0.21(+0.56%) |
Aug 09, 2016 | 37.56 | 37.70 | 37.32 | 37.47 | 1,095,754 | -0.09(-0.24%) |
Aug 08, 2016 | 37.50 | 37.76 | 37.37 | 37.56 | 1,391,284 | +0.05(+0.13%) |
Aug 05, 2016 | 37.49 | 37.74 | 37.27 | 37.51 | 1,139,352 | +0.07(+0.19%) |
Aug 04, 2016 | 37.70 | 37.86 | 37.35 | 37.44 | 961,031 | -0.33(-0.87%) |
Aug 03, 2016 | 37.31 | 37.78 | 37.13 | 37.77 | 2,275,156 | +0.49(+1.31%) |
Aug 02, 2016 | 37.66 | 37.66 | 36.94 | 37.28 | 1,537,946 | -0.28(-0.75%) |
Aug 01, 2016 | 37.77 | 38.00 | 37.40 | 37.56 | 3,368,509 | -0.27(-0.71%) |
Jul 29, 2016 | 37.27 | 38.46 | 37.14 | 37.83 | 2,289,497 | -1.09(-2.80%) |
Jul 28, 2016 | 39.90 | 39.90 | 37.27 | 38.92 | 4,657,933 | -0.98(-2.46%) |
Jul 27, 2016 | 39.93 | 40.04 | 38.92 | 39.90 | 2,928,703 | +0.08(+0.20%) |
Jul 26, 2016 | 40.05 | 40.15 | 39.67 | 39.82 | 1,664,624 | -0.18(-0.45%) |
Jul 25, 2016 | 40.73 | 40.73 | 39.55 | 40.00 | 3,223,382 | -0.79(-1.94%) |
Jul 22, 2016 | 41.01 | 41.14 | 40.76 | 40.79 | 1,133,496 | -0.29(-0.71%) |
Jul 21, 2016 | 41.07 | 41.49 | 40.96 | 41.08 | 616,148 | -0.15(-0.36%) |
Jul 20, 2016 | 40.70 | 41.44 | 40.66 | 41.23 | 1,667,858 | +0.53(+1.30%) |
Jul 19, 2016 | 40.46 | 40.94 | 40.39 | 40.70 | 304,722 | +0.03(+0.07%) |
Jul 18, 2016 | 40.71 | 40.98 | 40.44 | 40.67 | 702,737 | -0.01(-0.02%) |
Jul 15, 2016 | 40.70 | 41.00 | 40.64 | 40.68 | 603,457 | +0.06(+0.15%) |
Jul 14, 2016 | 40.61 | 40.91 | 40.46 | 40.62 | 888,887 | +0.19(+0.47%) |
Jul 13, 2016 | 40.21 | 40.64 | 40.21 | 40.43 | 573,367 | +0.24(+0.60%) |
Jul 12, 2016 | 40.38 | 40.42 | 40.08 | 40.19 | 2,075,610 | +0.17(+0.42%) |
Jul 11, 2016 | 39.99 | 40.45 | 39.91 | 40.02 | 720,192 | +0.16(+0.40%) |
Jul 08, 2016 | 38.89 | 40.00 | 38.72 | 39.86 | 1,368,828 | +1.14(+2.94%) |
Jul 07, 2016 | 39.02 | 39.13 | 38.62 | 38.72 | 868,673 | -0.17(-0.44%) |
Jul 06, 2016 | 38.93 | 39.26 | 38.79 | 38.89 | 717,040 | -0.19(-0.49%) |
Jul 05, 2016 | 39.65 | 39.65 | 38.91 | 39.08 | 835,699 | -0.47(-1.19%) |