Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.91 | 40.15 | 39.84 | 40.07 | 122,984 | +0.06(+0.14%) |
Sep 29, 2016 | 40.17 | 40.27 | 39.90 | 40.02 | 50,911 | -0.30(-0.74%) |
Sep 28, 2016 | 40.29 | 40.32 | 39.99 | 40.32 | 59,655 | +0.09(+0.24%) |
Sep 27, 2016 | 40.14 | 40.27 | 39.98 | 40.22 | 199,313 | +0.46(+1.17%) |
Sep 26, 2016 | 39.77 | 39.83 | 39.70 | 39.76 | 250,754 | -0.28(-0.69%) |
Sep 23, 2016 | 40.12 | 40.18 | 40.02 | 40.03 | 72,814 | -0.40(-0.99%) |
Sep 22, 2016 | 40.51 | 40.61 | 40.35 | 40.44 | 80,373 | +0.35(+0.88%) |
Sep 21, 2016 | 39.93 | 40.15 | 39.70 | 40.08 | 124,269 | +0.92(+2.36%) |
Sep 20, 2016 | 39.09 | 39.23 | 39.09 | 39.16 | 79,458 | +0.40(+1.04%) |
Sep 19, 2016 | 38.91 | 38.98 | 38.69 | 38.76 | 94,724 | +0.17(+0.44%) |
Sep 16, 2016 | 38.53 | 38.62 | 38.51 | 38.59 | 73,704 | -0.28(-0.72%) |
Sep 15, 2016 | 38.47 | 38.88 | 38.43 | 38.87 | 47,654 | +0.42(+1.09%) |
Sep 14, 2016 | 38.47 | 38.62 | 38.40 | 38.45 | 46,162 | -0.13(-0.33%) |
Sep 13, 2016 | 38.83 | 38.89 | 38.45 | 38.58 | 59,176 | -0.82(-2.09%) |
Sep 12, 2016 | 38.85 | 39.41 | 38.85 | 39.40 | 46,388 | +0.29(+0.74%) |
Sep 09, 2016 | 39.41 | 39.49 | 39.09 | 39.11 | 142,893 | -0.74(-1.86%) |
Sep 08, 2016 | 39.97 | 39.99 | 39.74 | 39.85 | 60,369 | -0.18(-0.45%) |
Sep 07, 2016 | 40.08 | 40.10 | 39.94 | 40.03 | 73,060 | +0.15(+0.38%) |
Sep 06, 2016 | 39.49 | 39.90 | 39.49 | 39.88 | 50,178 | +0.45(+1.15%) |
Sep 02, 2016 | 39.33 | 39.43 | 39.43 | 39.43 | 55,832 | +0.20(+0.52%) |
Sep 01, 2016 | 39.03 | 39.25 | 39.03 | 39.22 | 80,756 | +0.29(+0.75%) |
Aug 31, 2016 | 38.99 | 38.99 | 38.77 | 38.93 | 47,775 | -0.09(-0.24%) |
Aug 30, 2016 | 39.05 | 39.16 | 38.96 | 39.03 | 89,794 | -0.09(-0.24%) |
Aug 29, 2016 | 39.00 | 39.17 | 38.99 | 39.12 | 96,723 | +0.05(+0.12%) |
Aug 26, 2016 | 39.23 | 39.59 | 38.87 | 39.07 | 51,564 | -0.31(-0.78%) |
Aug 25, 2016 | 39.38 | 39.44 | 39.31 | 39.38 | 75,004 | -0.08(-0.20%) |
Aug 24, 2016 | 39.47 | 39.55 | 39.43 | 39.46 | 141,189 | -0.07(-0.18%) |
Aug 23, 2016 | 39.60 | 39.64 | 39.47 | 39.53 | 165,838 | +0.14(+0.36%) |
Aug 22, 2016 | 39.29 | 39.43 | 39.24 | 39.39 | 123,566 | +0.06(+0.16%) |
Aug 19, 2016 | 39.20 | 39.33 | 39.09 | 39.32 | 108,107 | -0.09(-0.22%) |
Aug 18, 2016 | 39.27 | 39.48 | 39.21 | 39.41 | 66,226 | -0.13(-0.34%) |
Aug 17, 2016 | 39.31 | 39.55 | 39.25 | 39.55 | 73,804 | +0.22(+0.56%) |
Aug 16, 2016 | 39.36 | 39.44 | 39.28 | 39.32 | 84,214 | -0.32(-0.81%) |
Aug 15, 2016 | 39.48 | 39.71 | 39.48 | 39.65 | 71,283 | +0.24(+0.60%) |
Aug 12, 2016 | 39.37 | 39.60 | 39.35 | 39.41 | 79,132 | -0.20(-0.50%) |
Aug 11, 2016 | 39.40 | 39.63 | 39.37 | 39.61 | 71,774 | +0.25(+0.64%) |
Aug 10, 2016 | 39.41 | 39.46 | 39.32 | 39.36 | 47,008 | +0.16(+0.40%) |
Aug 09, 2016 | 39.29 | 39.36 | 39.18 | 39.20 | 98,070 | +0.23(+0.59%) |
Aug 08, 2016 | 39.02 | 39.04 | 38.88 | 38.97 | 91,740 | +0.22(+0.57%) |
Aug 05, 2016 | 38.62 | 38.84 | 38.62 | 38.75 | 58,890 | +0.13(+0.34%) |
Aug 04, 2016 | 38.46 | 38.64 | 38.46 | 38.62 | 73,033 | +0.39(+1.01%) |
Aug 03, 2016 | 38.03 | 38.32 | 38.03 | 38.23 | 210,522 | -0.07(-0.19%) |
Aug 02, 2016 | 38.55 | 38.58 | 38.27 | 38.30 | 263,274 | -0.41(-1.06%) |
Aug 01, 2016 | 38.98 | 38.98 | 38.71 | 38.71 | 102,686 | -0.09(-0.24%) |
Jul 29, 2016 | 38.62 | 38.92 | 38.62 | 38.80 | 74,436 | +0.61(+1.59%) |
Jul 28, 2016 | 38.09 | 38.29 | 38.05 | 38.20 | 141,294 | -0.06(-0.14%) |
Jul 27, 2016 | 38.21 | 38.30 | 37.95 | 38.25 | 230,042 | +0.09(+0.25%) |
Jul 26, 2016 | 38.15 | 38.33 | 38.06 | 38.16 | 92,910 | +0.22(+0.58%) |
Jul 25, 2016 | 38.08 | 38.08 | 37.87 | 37.94 | 273,822 | -0.09(-0.23%) |
Jul 22, 2016 | 37.96 | 38.13 | 37.96 | 38.02 | 70,948 | +0.08(+0.21%) |
Jul 21, 2016 | 38.07 | 38.07 | 37.88 | 37.95 | 95,938 | -0.19(-0.50%) |
Jul 20, 2016 | 38.10 | 38.23 | 38.06 | 38.13 | 243,093 | +0.32(+0.83%) |
Jul 19, 2016 | 37.91 | 37.93 | 37.79 | 37.82 | 121,414 | -0.32(-0.85%) |
Jul 18, 2016 | 38.10 | 38.24 | 38.04 | 38.14 | 1,939,363 | +0.00(+0.00%) |
Jul 15, 2016 | 38.02 | 38.16 | 38.01 | 38.14 | 65,847 | -0.11(-0.29%) |
Jul 14, 2016 | 38.16 | 38.33 | 38.13 | 38.25 | 59,890 | +0.17(+0.43%) |
Jul 13, 2016 | 38.07 | 38.21 | 37.98 | 38.09 | 232,355 | -0.13(-0.33%) |
Jul 12, 2016 | 38.13 | 38.30 | 38.13 | 38.21 | 154,836 | +0.36(+0.96%) |
Jul 11, 2016 | 37.72 | 37.95 | 37.68 | 37.85 | 104,422 | +0.70(+1.89%) |
Jul 08, 2016 | 36.82 | 37.28 | 36.81 | 37.15 | 70,619 | +0.34(+0.92%) |
Jul 07, 2016 | 36.79 | 36.95 | 36.68 | 36.81 | 69,790 | +0.03(+0.09%) |
Jul 06, 2016 | 36.58 | 36.83 | 36.41 | 36.78 | 127,001 | +0.04(+0.11%) |
Jul 05, 2016 | 36.91 | 36.91 | 36.65 | 36.74 | 60,317 | -0.20(-0.53%) |