Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.94 | 43.03 | 41.98 | 42.46 | 4,360,232 | -0.23(-0.53%) |
Sep 29, 2016 | 42.76 | 43.09 | 42.52 | 42.69 | 4,765,800 | -0.25(-0.59%) |
Sep 28, 2016 | 43.21 | 43.43 | 42.60 | 42.94 | 3,372,693 | -0.12(-0.27%) |
Sep 27, 2016 | 43.01 | 43.84 | 42.77 | 43.06 | 5,805,987 | +0.52(+1.22%) |
Sep 26, 2016 | 42.89 | 43.00 | 41.84 | 42.54 | 9,605,528 | -1.10(-2.51%) |
Sep 23, 2016 | 43.76 | 44.07 | 43.35 | 43.64 | 5,782,552 | -0.82(-1.84%) |
Sep 22, 2016 | 44.31 | 44.88 | 44.04 | 44.45 | 7,286,970 | +0.44(+1.01%) |
Sep 21, 2016 | 43.74 | 44.35 | 43.39 | 44.01 | 7,518,799 | +0.95(+2.21%) |
Sep 20, 2016 | 44.09 | 44.61 | 42.52 | 43.06 | 8,441,563 | -0.86(-1.95%) |
Sep 19, 2016 | 42.70 | 44.52 | 42.42 | 43.91 | 12,425,724 | +1.93(+4.60%) |
Sep 16, 2016 | 41.89 | 42.85 | 41.67 | 41.98 | 6,907,609 | +0.05(+0.12%) |
Sep 15, 2016 | 41.58 | 42.19 | 41.02 | 41.93 | 5,093,007 | +0.53(+1.27%) |
Sep 14, 2016 | 40.98 | 42.88 | 40.98 | 41.40 | 14,127,621 | +0.62(+1.51%) |
Sep 13, 2016 | 40.33 | 42.41 | 40.33 | 40.79 | 15,952,639 | +0.21(+0.52%) |
Sep 12, 2016 | 36.74 | 40.66 | 36.69 | 40.58 | 9,957,661 | +2.98(+7.93%) |
Sep 09, 2016 | 38.80 | 39.23 | 37.25 | 37.60 | 5,329,616 | -1.50(-3.84%) |
Sep 08, 2016 | 38.62 | 39.37 | 38.36 | 39.10 | 4,061,915 | +0.48(+1.26%) |
Sep 07, 2016 | 39.13 | 39.26 | 38.43 | 38.61 | 6,465,203 | -0.54(-1.38%) |
Sep 06, 2016 | 38.36 | 39.54 | 38.21 | 39.15 | 12,323,888 | +1.25(+3.30%) |
Sep 02, 2016 | 38.27 | 37.90 | 37.90 | 37.90 | 8,773,402 | -0.18(-0.46%) |
Sep 01, 2016 | 37.37 | 38.28 | 37.20 | 38.08 | 6,400,943 | +0.69(+1.86%) |
Aug 31, 2016 | 37.31 | 37.52 | 36.91 | 37.38 | 4,312,824 | +0.17(+0.46%) |
Aug 30, 2016 | 38.04 | 38.04 | 36.90 | 37.21 | 5,746,989 | -0.45(-1.20%) |
Aug 29, 2016 | 38.27 | 38.35 | 37.57 | 37.67 | 5,293,492 | -0.59(-1.55%) |
Aug 26, 2016 | 36.82 | 38.44 | 36.64 | 38.26 | 7,350,377 | +1.62(+4.42%) |
Aug 25, 2016 | 36.90 | 36.96 | 36.29 | 36.64 | 4,412,080 | -0.46(-1.24%) |
Aug 24, 2016 | 37.40 | 37.67 | 36.99 | 37.10 | 5,518,233 | -0.36(-0.97%) |
Aug 23, 2016 | 37.53 | 37.78 | 37.21 | 37.46 | 4,358,054 | +0.11(+0.28%) |
Aug 22, 2016 | 36.73 | 37.69 | 36.63 | 37.36 | 5,166,416 | +0.50(+1.35%) |
Aug 19, 2016 | 36.27 | 37.03 | 35.88 | 36.86 | 7,584,457 | +0.37(+1.02%) |
Aug 18, 2016 | 38.13 | 38.14 | 34.99 | 36.49 | 17,977,178 | -1.00(-2.68%) |
Aug 17, 2016 | 37.65 | 37.87 | 37.30 | 37.49 | 6,410,291 | +0.02(+0.06%) |
Aug 16, 2016 | 37.49 | 38.20 | 37.34 | 37.47 | 8,508,098 | +0.30(+0.81%) |
Aug 15, 2016 | 36.73 | 37.95 | 36.11 | 37.16 | 7,046,623 | +0.99(+2.72%) |
Aug 12, 2016 | 35.14 | 36.29 | 34.97 | 36.18 | 6,307,748 | +0.98(+2.79%) |
Aug 11, 2016 | 35.38 | 35.58 | 35.09 | 35.20 | 3,941,047 | +0.15(+0.44%) |
Aug 10, 2016 | 35.15 | 35.39 | 34.79 | 35.04 | 4,417,435 | +0.07(+0.21%) |
Aug 09, 2016 | 35.07 | 35.22 | 34.73 | 34.97 | 3,866,711 | -0.24(-0.68%) |
Aug 08, 2016 | 35.43 | 35.73 | 35.08 | 35.21 | 3,470,782 | -0.22(-0.61%) |
Aug 05, 2016 | 35.24 | 35.50 | 35.07 | 35.43 | 3,366,025 | +0.56(+1.60%) |
Aug 04, 2016 | 35.00 | 35.35 | 34.65 | 34.87 | 3,121,588 | -0.03(-0.09%) |
Aug 03, 2016 | 35.09 | 35.62 | 34.62 | 34.90 | 5,060,584 | -0.31(-0.87%) |
Aug 02, 2016 | 35.55 | 35.60 | 35.00 | 35.21 | 4,198,344 | -0.42(-1.17%) |
Aug 01, 2016 | 35.89 | 35.89 | 34.90 | 35.62 | 6,143,633 | -0.27(-0.76%) |
Jul 29, 2016 | 36.14 | 36.20 | 35.71 | 35.90 | 2,883,508 | -0.31(-0.85%) |
Jul 28, 2016 | 36.52 | 36.95 | 35.92 | 36.21 | 4,342,189 | -0.20(-0.55%) |
Jul 27, 2016 | 36.13 | 36.54 | 35.94 | 36.41 | 4,127,417 | +0.47(+1.31%) |
Jul 26, 2016 | 35.40 | 36.21 | 35.31 | 35.94 | 5,341,838 | +0.59(+1.68%) |
Jul 25, 2016 | 34.46 | 35.42 | 33.96 | 35.34 | 4,242,656 | +0.90(+2.60%) |
Jul 22, 2016 | 34.79 | 34.88 | 34.16 | 34.45 | 4,944,708 | -0.24(-0.68%) |
Jul 21, 2016 | 34.83 | 35.14 | 34.53 | 34.68 | 4,257,508 | -0.30(-0.84%) |
Jul 20, 2016 | 35.15 | 35.15 | 34.62 | 34.98 | 5,507,148 | +0.05(+0.14%) |
Jul 19, 2016 | 34.84 | 35.19 | 34.50 | 34.93 | 3,787,647 | -0.11(-0.33%) |
Jul 18, 2016 | 34.57 | 35.49 | 34.30 | 35.05 | 8,469,698 | +0.74(+2.16%) |
Jul 15, 2016 | 34.43 | 35.11 | 34.14 | 34.30 | 4,612,381 | -0.05(-0.15%) |
Jul 14, 2016 | 34.30 | 34.67 | 34.01 | 34.36 | 4,385,443 | +0.33(+0.97%) |
Jul 13, 2016 | 34.73 | 34.77 | 33.92 | 34.03 | 6,038,438 | -0.65(-1.88%) |
Jul 12, 2016 | 35.08 | 35.62 | 34.33 | 34.68 | 9,976,959 | +0.12(+0.36%) |
Jul 11, 2016 | 33.24 | 34.83 | 33.04 | 34.55 | 15,821,817 | +2.02(+6.21%) |
Jul 08, 2016 | 33.24 | 33.11 | 32.13 | 32.53 | 8,504,991 | -0.58(-1.76%) |
Jul 07, 2016 | 32.51 | 33.29 | 32.51 | 33.11 | 6,684,944 | +0.28(+0.86%) |
Jul 05, 2016 | 32.33 | 33.39 | 32.22 | 32.83 | 9,163,413 | +0.40(+1.23%) |