Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.46 | 41.67 | 41.28 | 41.51 | 1,350,717 | +0.08(+0.19%) |
Sep 29, 2016 | 41.86 | 41.95 | 41.25 | 41.43 | 2,488,545 | -0.55(-1.30%) |
Sep 28, 2016 | 41.77 | 42.03 | 41.42 | 41.98 | 1,367,959 | +0.28(+0.68%) |
Sep 27, 2016 | 41.51 | 41.77 | 41.47 | 41.70 | 4,620,007 | +0.54(+1.31%) |
Sep 26, 2016 | 41.40 | 41.48 | 41.14 | 41.16 | 1,084,891 | -0.85(-2.02%) |
Sep 23, 2016 | 42.25 | 42.28 | 42.00 | 42.01 | 920,203 | -0.69(-1.61%) |
Sep 22, 2016 | 42.52 | 42.75 | 42.48 | 42.69 | 1,731,651 | +0.42(+0.98%) |
Sep 21, 2016 | 41.58 | 42.36 | 41.58 | 42.28 | 2,106,274 | +1.12(+2.72%) |
Sep 20, 2016 | 41.47 | 41.50 | 41.16 | 41.16 | 734,887 | +0.02(+0.04%) |
Sep 19, 2016 | 41.39 | 41.56 | 41.12 | 41.14 | 1,361,617 | -0.12(-0.29%) |
Sep 16, 2016 | 41.20 | 41.30 | 40.94 | 41.26 | 1,415,877 | -0.09(-0.23%) |
Sep 15, 2016 | 40.98 | 41.51 | 40.87 | 41.35 | 2,505,831 | +0.66(+1.62%) |
Sep 14, 2016 | 40.82 | 41.04 | 40.63 | 40.70 | 3,200,446 | +0.10(+0.25%) |
Sep 13, 2016 | 40.68 | 40.86 | 40.14 | 40.59 | 3,962,354 | -0.80(-1.92%) |
Sep 12, 2016 | 40.40 | 41.47 | 40.34 | 41.39 | 1,688,418 | +0.28(+0.69%) |
Sep 09, 2016 | 41.89 | 41.89 | 41.06 | 41.11 | 1,710,902 | -1.05(-2.50%) |
Sep 08, 2016 | 42.00 | 42.30 | 41.96 | 42.16 | 1,797,387 | +0.30(+0.72%) |
Sep 07, 2016 | 41.98 | 41.98 | 41.77 | 41.86 | 2,137,780 | -0.19(-0.45%) |
Sep 06, 2016 | 41.67 | 42.07 | 41.67 | 42.05 | 3,364,131 | +1.04(+2.52%) |
Sep 02, 2016 | 40.88 | 41.01 | 41.01 | 41.01 | 2,361,616 | +0.70(+1.74%) |
Sep 01, 2016 | 40.23 | 40.42 | 40.11 | 40.31 | 893,388 | +0.29(+0.73%) |
Aug 31, 2016 | 40.17 | 40.17 | 39.80 | 40.02 | 1,785,076 | -0.40(-1.00%) |
Aug 30, 2016 | 40.33 | 40.58 | 40.32 | 40.42 | 560,474 | +0.33(+0.83%) |
Aug 29, 2016 | 40.04 | 40.23 | 39.93 | 40.09 | 1,276,203 | +0.22(+0.56%) |
Aug 26, 2016 | 40.01 | 40.47 | 39.56 | 39.87 | 1,742,089 | -0.04(-0.11%) |
Aug 25, 2016 | 39.75 | 40.01 | 39.75 | 39.91 | 964,547 | -0.01(-0.02%) |
Aug 24, 2016 | 40.11 | 40.11 | 39.82 | 39.92 | 1,795,103 | -0.18(-0.45%) |
Aug 23, 2016 | 40.37 | 40.52 | 40.10 | 40.10 | 1,220,942 | -0.08(-0.19%) |
Aug 22, 2016 | 40.40 | 40.40 | 40.07 | 40.17 | 1,831,142 | -0.37(-0.91%) |
Aug 19, 2016 | 40.48 | 40.58 | 40.29 | 40.54 | 1,329,340 | -0.08(-0.19%) |
Aug 18, 2016 | 40.53 | 40.67 | 40.46 | 40.62 | 1,628,574 | +0.25(+0.61%) |
Aug 17, 2016 | 40.26 | 40.42 | 39.99 | 40.37 | 3,565,876 | -0.07(-0.17%) |
Aug 16, 2016 | 40.58 | 40.58 | 40.25 | 40.44 | 1,873,196 | -0.11(-0.27%) |
Aug 15, 2016 | 40.31 | 40.57 | 40.23 | 40.55 | 2,396,444 | +0.70(+1.76%) |
Aug 12, 2016 | 39.47 | 39.87 | 39.47 | 39.85 | 1,127,384 | +0.33(+0.82%) |
Aug 11, 2016 | 39.30 | 39.59 | 39.28 | 39.52 | 1,745,020 | +0.81(+2.10%) |
Aug 10, 2016 | 38.83 | 38.92 | 38.64 | 38.71 | 1,647,873 | -0.06(-0.15%) |
Aug 09, 2016 | 38.74 | 38.91 | 38.68 | 38.77 | 213,046 | +0.24(+0.62%) |
Aug 08, 2016 | 38.47 | 38.60 | 38.45 | 38.53 | 904,158 | +0.23(+0.60%) |
Aug 05, 2016 | 37.97 | 38.30 | 37.97 | 38.30 | 671,057 | +0.60(+1.59%) |
Aug 04, 2016 | 37.66 | 37.85 | 37.55 | 37.70 | 673,571 | +0.12(+0.32%) |
Aug 03, 2016 | 37.33 | 37.62 | 37.29 | 37.58 | 1,142,432 | +0.07(+0.18%) |
Aug 02, 2016 | 37.51 | 37.64 | 37.23 | 37.51 | 1,546,574 | -0.18(-0.48%) |
Aug 01, 2016 | 37.75 | 37.90 | 37.60 | 37.69 | 1,031,850 | +0.02(+0.05%) |
Jul 29, 2016 | 37.53 | 37.78 | 37.38 | 37.67 | 884,797 | -0.17(-0.45%) |
Jul 28, 2016 | 37.90 | 37.90 | 37.71 | 37.85 | 590,982 | -0.12(-0.32%) |
Jul 27, 2016 | 37.97 | 38.06 | 37.67 | 37.97 | 1,023,758 | -0.09(-0.25%) |
Jul 26, 2016 | 37.80 | 38.06 | 37.79 | 38.06 | 418,554 | +0.44(+1.16%) |
Jul 25, 2016 | 37.83 | 37.83 | 37.54 | 37.62 | 568,125 | -0.28(-0.75%) |
Jul 22, 2016 | 37.74 | 37.91 | 37.71 | 37.91 | 426,570 | +0.23(+0.61%) |
Jul 21, 2016 | 37.72 | 37.88 | 37.57 | 37.67 | 1,245,789 | -0.07(-0.18%) |
Jul 20, 2016 | 37.62 | 37.77 | 37.55 | 37.74 | 408,707 | +0.47(+1.26%) |
Jul 19, 2016 | 37.43 | 37.50 | 37.19 | 37.27 | 1,044,145 | -0.58(-1.54%) |
Jul 18, 2016 | 37.43 | 37.86 | 37.34 | 37.85 | 727,600 | +0.34(+0.91%) |
Jul 15, 2016 | 37.67 | 37.67 | 37.39 | 37.51 | 1,022,510 | -0.09(-0.23%) |
Jul 14, 2016 | 37.43 | 37.67 | 37.38 | 37.60 | 1,535,676 | +0.53(+1.43%) |
Jul 13, 2016 | 37.16 | 37.17 | 36.88 | 37.07 | 1,367,461 | -0.21(-0.57%) |
Jul 12, 2016 | 37.14 | 37.41 | 37.14 | 37.28 | 1,559,762 | +0.54(+1.48%) |
Jul 11, 2016 | 36.36 | 36.88 | 36.36 | 36.74 | 907,800 | +0.50(+1.38%) |
Jul 08, 2016 | 35.96 | 36.31 | 35.69 | 36.24 | 1,392,513 | +0.55(+1.53%) |
Jul 07, 2016 | 35.82 | 36.00 | 35.53 | 35.69 | 1,450,123 | -0.12(-0.33%) |
Jul 05, 2016 | 35.94 | 36.01 | 35.66 | 35.81 | 1,144,888 | -0.74(-2.01%) |
Jul 01, 2016 | 36.42 | 36.55 | 36.55 | 36.55 | 827,243 | +0.27(+0.73%) |
Jun 30, 2016 | 35.96 | 36.49 | 35.91 | 36.28 | 1,073,309 | +0.53(+1.48%) |
Jun 29, 2016 | 35.65 | 35.83 | 35.65 | 35.75 | 1,768,371 | +0.67(+1.90%) |
Jun 28, 2016 | 34.91 | 35.17 | 34.73 | 35.08 | 3,619,835 | +0.85(+2.48%) |
Jun 27, 2016 | 34.54 | 34.54 | 33.86 | 34.23 | 2,592,592 | -0.33(-0.94%) |
Jun 24, 2016 | 34.58 | 35.43 | 34.41 | 34.56 | 2,558,124 | -1.91(-5.23%) |
Jun 23, 2016 | 36.18 | 36.49 | 36.09 | 36.47 | 1,560,090 | +0.80(+2.26%) |
Jun 22, 2016 | 35.82 | 36.01 | 35.65 | 35.66 | 2,275,450 | +0.43(+1.21%) |
Jun 21, 2016 | 35.20 | 35.33 | 35.00 | 35.24 | 1,370,923 | +0.29(+0.82%) |
Jun 20, 2016 | 34.95 | 35.23 | 34.93 | 34.95 | 1,250,698 | +0.56(+1.62%) |
Jun 17, 2016 | 34.49 | 34.49 | 34.18 | 34.39 | 1,106,215 | -0.27(-0.78%) |
Jun 16, 2016 | 34.16 | 34.72 | 33.88 | 34.66 | 1,402,553 | -0.04(-0.12%) |
Jun 15, 2016 | 34.77 | 35.00 | 34.65 | 34.71 | 1,436,864 | +0.18(+0.51%) |
Jun 14, 2016 | 34.45 | 34.65 | 34.16 | 34.53 | 1,971,100 | +0.11(+0.32%) |
Jun 13, 2016 | 34.45 | 34.81 | 34.37 | 34.42 | 1,281,721 | -0.64(-1.83%) |
Jun 10, 2016 | 35.15 | 35.27 | 34.93 | 35.06 | 1,350,543 | -0.89(-2.49%) |
Jun 09, 2016 | 35.81 | 36.02 | 35.76 | 35.96 | 1,195,489 | -0.22(-0.61%) |
Jun 08, 2016 | 36.24 | 36.33 | 36.09 | 36.17 | 1,890,790 | -0.08(-0.23%) |
Jun 07, 2016 | 36.29 | 36.43 | 36.22 | 36.26 | 2,347,730 | +0.25(+0.70%) |
Jun 06, 2016 | 35.77 | 36.11 | 35.70 | 36.01 | 993,762 | +0.48(+1.35%) |
Jun 03, 2016 | 35.52 | 35.61 | 35.26 | 35.52 | 1,760,579 | -0.01(-0.04%) |
Jun 02, 2016 | 35.26 | 35.58 | 35.20 | 35.54 | 894,740 | +0.30(+0.85%) |
Jun 01, 2016 | 35.36 | 35.43 | 35.16 | 35.24 | 1,722,859 | -0.40(-1.11%) |
May 31, 2016 | 35.36 | 35.78 | 35.25 | 35.63 | 4,146,644 | +0.62(+1.78%) |
May 27, 2016 | 34.98 | 35.01 | 35.01 | 35.01 | 1,321,400 | +0.33(+0.95%) |
May 26, 2016 | 34.62 | 34.70 | 34.51 | 34.68 | 943,838 | +0.02(+0.05%) |
May 25, 2016 | 34.55 | 34.81 | 34.55 | 34.66 | 1,359,335 | +0.34(+0.98%) |
May 24, 2016 | 33.92 | 34.45 | 33.90 | 34.33 | 1,038,873 | +0.63(+1.88%) |
May 23, 2016 | 33.68 | 33.86 | 33.64 | 33.69 | 1,622,291 | -0.04(-0.12%) |
May 20, 2016 | 33.68 | 33.86 | 33.64 | 33.74 | 2,705,391 | +0.40(+1.21%) |
May 19, 2016 | 33.43 | 33.52 | 33.13 | 33.33 | 5,798,663 | -0.30(-0.88%) |
May 18, 2016 | 33.74 | 34.09 | 33.46 | 33.63 | 1,373,892 | -0.30(-0.87%) |
May 17, 2016 | 33.99 | 34.16 | 33.80 | 33.92 | 554,905 | -0.13(-0.37%) |
May 16, 2016 | 33.74 | 34.18 | 33.71 | 34.05 | 2,756,796 | +0.83(+2.49%) |
May 13, 2016 | 33.58 | 33.69 | 33.10 | 33.22 | 1,247,078 | -0.52(-1.55%) |
May 12, 2016 | 34.08 | 34.16 | 33.67 | 33.75 | 831,937 | -0.16(-0.47%) |
May 11, 2016 | 34.04 | 34.19 | 33.91 | 33.91 | 1,180,965 | -0.40(-1.18%) |
May 10, 2016 | 33.97 | 34.36 | 33.97 | 34.31 | 1,345,305 | +0.58(+1.73%) |
May 09, 2016 | 34.05 | 34.15 | 33.69 | 33.73 | 1,528,268 | -0.55(-1.60%) |
May 06, 2016 | 34.11 | 34.43 | 34.05 | 34.28 | 1,284,051 | -0.14(-0.42%) |
May 05, 2016 | 34.62 | 34.76 | 34.32 | 34.42 | 966,755 | +0.11(+0.32%) |
May 04, 2016 | 34.55 | 34.63 | 34.18 | 34.31 | 1,845,010 | -0.37(-1.07%) |
May 03, 2016 | 35.05 | 35.05 | 34.64 | 34.68 | 2,093,957 | -0.83(-2.33%) |
May 02, 2016 | 35.75 | 35.75 | 35.36 | 35.51 | 1,294,467 | -0.14(-0.40%) |
Apr 29, 2016 | 35.74 | 35.89 | 35.41 | 35.65 | 1,233,652 | -0.45(-1.24%) |
Apr 28, 2016 | 36.18 | 36.48 | 36.05 | 36.10 | 1,002,590 | -0.33(-0.90%) |
Apr 27, 2016 | 36.04 | 36.57 | 36.02 | 36.43 | 1,021,366 | +0.14(+0.39%) |
Apr 26, 2016 | 36.23 | 36.34 | 36.08 | 36.28 | 867,314 | +0.08(+0.21%) |
Apr 25, 2016 | 36.23 | 36.29 | 36.02 | 36.21 | 869,826 | -0.30(-0.81%) |
Apr 22, 2016 | 36.65 | 36.86 | 36.37 | 36.50 | 829,725 | -0.16(-0.44%) |
Apr 21, 2016 | 37.00 | 37.00 | 36.58 | 36.66 | 822,032 | -0.28(-0.75%) |
Apr 20, 2016 | 36.66 | 37.16 | 36.59 | 36.94 | 2,105,253 | -0.37(-0.99%) |
Apr 19, 2016 | 37.06 | 37.35 | 36.98 | 37.31 | 1,115,560 | +0.38(+1.03%) |
Apr 18, 2016 | 36.67 | 37.10 | 36.55 | 36.93 | 735,486 | +0.27(+0.74%) |
Apr 15, 2016 | 36.93 | 36.94 | 36.63 | 36.66 | 1,346,761 | -0.47(-1.27%) |
Apr 14, 2016 | 37.09 | 37.23 | 37.01 | 37.14 | 1,130,376 | -0.06(-0.16%) |
Apr 13, 2016 | 36.96 | 37.24 | 36.96 | 37.20 | 1,298,326 | +1.25(+3.47%) |
Apr 12, 2016 | 35.69 | 36.14 | 35.45 | 35.95 | 623,928 | +0.50(+1.40%) |
Apr 11, 2016 | 35.60 | 35.85 | 35.44 | 35.45 | 794,189 | +0.39(+1.11%) |
Apr 08, 2016 | 35.35 | 35.43 | 34.99 | 35.06 | 1,432,177 | +0.32(+0.92%) |
Apr 07, 2016 | 35.00 | 35.04 | 34.56 | 34.74 | 666,182 | -0.60(-1.69%) |
Apr 06, 2016 | 34.73 | 35.35 | 34.68 | 35.34 | 817,437 | +0.76(+2.19%) |
Apr 05, 2016 | 34.89 | 34.96 | 34.54 | 34.58 | 630,388 | -0.73(-2.08%) |
Apr 04, 2016 | 35.74 | 35.81 | 35.26 | 35.31 | 660,267 | -0.41(-1.16%) |
Apr 01, 2016 | 35.14 | 35.85 | 34.98 | 35.73 | 816,348 | -0.13(-0.35%) |
Mar 31, 2016 | 35.90 | 36.10 | 35.77 | 35.85 | 1,238,091 | -0.05(-0.14%) |
Mar 30, 2016 | 35.96 | 36.20 | 35.87 | 35.90 | 1,217,075 | +0.43(+1.21%) |
Mar 29, 2016 | 34.77 | 35.51 | 34.70 | 35.47 | 558,736 | +0.43(+1.23%) |
Mar 28, 2016 | 34.80 | 35.08 | 34.75 | 35.04 | 597,408 | +0.26(+0.75%) |
Mar 24, 2016 | 34.61 | 34.78 | 34.78 | 34.78 | 2,890,245 | -0.17(-0.48%) |
Mar 23, 2016 | 35.41 | 35.42 | 34.92 | 34.95 | 887,782 | -0.54(-1.52%) |
Mar 22, 2016 | 35.45 | 35.67 | 35.35 | 35.49 | 722,406 | -0.25(-0.71%) |
Mar 21, 2016 | 35.76 | 35.90 | 35.63 | 35.74 | 841,579 | +0.19(+0.55%) |
Mar 18, 2016 | 35.55 | 35.79 | 35.52 | 35.55 | 1,277,255 | +0.33(+0.93%) |
Mar 17, 2016 | 34.92 | 35.33 | 34.81 | 35.22 | 727,165 | +0.23(+0.65%) |
Mar 16, 2016 | 34.27 | 35.08 | 34.17 | 34.99 | 691,996 | +0.38(+1.10%) |
Mar 15, 2016 | 34.50 | 34.66 | 34.28 | 34.61 | 491,713 | -0.24(-0.70%) |
Mar 14, 2016 | 34.75 | 35.01 | 34.74 | 34.86 | 594,055 | +0.02(+0.05%) |
Mar 11, 2016 | 34.40 | 34.85 | 34.36 | 34.84 | 794,023 | +1.18(+3.51%) |
Mar 10, 2016 | 34.03 | 34.16 | 33.29 | 33.66 | 1,280,318 | -0.27(-0.80%) |
Mar 09, 2016 | 34.01 | 34.12 | 33.83 | 33.93 | 1,016,111 | +0.13(+0.37%) |
Mar 08, 2016 | 34.18 | 34.18 | 33.75 | 33.80 | 1,074,809 | -0.77(-2.23%) |
Mar 07, 2016 | 34.48 | 34.76 | 34.32 | 34.58 | 1,125,895 | -0.35(-1.00%) |
Mar 04, 2016 | 34.44 | 35.10 | 34.25 | 34.93 | 2,653,642 | +0.92(+2.70%) |
Mar 03, 2016 | 33.69 | 34.06 | 33.66 | 34.01 | 817,550 | -0.02(-0.05%) |
Mar 02, 2016 | 33.72 | 34.06 | 33.64 | 34.02 | 1,927,282 | +0.56(+1.66%) |
Mar 01, 2016 | 32.94 | 33.55 | 32.91 | 33.47 | 1,074,702 | +1.12(+3.47%) |
Feb 29, 2016 | 32.41 | 32.72 | 32.33 | 32.35 | 1,345,645 | -0.07(-0.21%) |
Feb 26, 2016 | 32.73 | 32.83 | 32.40 | 32.41 | 683,815 | +0.03(+0.10%) |
Feb 25, 2016 | 31.97 | 32.39 | 31.74 | 32.38 | 2,319,836 | -0.14(-0.42%) |
Feb 24, 2016 | 31.97 | 32.63 | 31.67 | 32.51 | 1,371,230 | +0.05(+0.16%) |
Feb 23, 2016 | 32.94 | 33.01 | 32.45 | 32.46 | 655,666 | -0.89(-2.68%) |
Feb 22, 2016 | 33.05 | 33.41 | 33.04 | 33.36 | 440,756 | +0.85(+2.62%) |
Feb 19, 2016 | 32.40 | 32.67 | 32.29 | 32.51 | 357,740 | +0.20(+0.63%) |
Feb 18, 2016 | 32.85 | 32.89 | 32.25 | 32.30 | 1,164,081 | -0.30(-0.93%) |
Feb 17, 2016 | 32.26 | 32.70 | 32.24 | 32.61 | 480,820 | +0.53(+1.64%) |
Feb 16, 2016 | 31.80 | 32.10 | 31.78 | 32.08 | 1,473,421 | +1.24(+4.03%) |
Feb 12, 2016 | 30.36 | 30.84 | 30.84 | 30.84 | 640,840 | +0.73(+2.41%) |
Feb 11, 2016 | 29.85 | 30.35 | 29.75 | 30.11 | 917,993 | -0.54(-1.76%) |
Feb 10, 2016 | 30.80 | 31.30 | 30.62 | 30.65 | 1,050,039 | +0.24(+0.80%) |
Feb 09, 2016 | 30.36 | 30.81 | 30.19 | 30.41 | 2,166,206 | -0.45(-1.45%) |
Feb 08, 2016 | 31.04 | 31.09 | 30.44 | 30.85 | 1,188,652 | -0.67(-2.11%) |
Feb 05, 2016 | 31.99 | 31.99 | 31.36 | 31.52 | 528,540 | -0.31(-0.98%) |
Feb 04, 2016 | 32.03 | 32.33 | 31.69 | 31.83 | 636,296 | -0.31(-0.97%) |
Feb 03, 2016 | 31.86 | 32.19 | 31.20 | 32.14 | 1,330,729 | +0.46(+1.44%) |