Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.94 | 39.41 | 38.52 | 39.23 | 10,462,727 | +0.61(+1.58%) |
Sep 29, 2016 | 37.49 | 39.10 | 37.49 | 38.62 | 17,213,362 | +1.22(+3.25%) |
Sep 28, 2016 | 35.94 | 37.55 | 35.36 | 37.41 | 14,217,198 | +1.61(+4.49%) |
Sep 27, 2016 | 35.77 | 35.92 | 35.07 | 35.80 | 13,521,812 | -0.38(-1.04%) |
Sep 26, 2016 | 36.70 | 36.99 | 36.00 | 36.17 | 10,663,949 | -0.40(-1.10%) |
Sep 23, 2016 | 36.97 | 37.62 | 36.43 | 36.58 | 8,226,752 | -0.71(-1.90%) |
Sep 22, 2016 | 37.81 | 38.14 | 37.24 | 37.28 | 6,778,131 | -0.06(-0.16%) |
Sep 21, 2016 | 36.43 | 37.45 | 36.37 | 37.34 | 8,705,582 | +1.28(+3.54%) |
Sep 20, 2016 | 36.11 | 36.39 | 35.85 | 36.07 | 8,889,796 | -0.02(-0.05%) |
Sep 19, 2016 | 36.24 | 36.59 | 36.08 | 36.09 | 7,819,918 | +0.21(+0.58%) |
Sep 16, 2016 | 35.64 | 36.15 | 35.62 | 35.88 | 11,065,526 | -0.64(-1.75%) |
Sep 15, 2016 | 36.18 | 36.82 | 36.02 | 36.51 | 7,850,286 | +0.45(+1.24%) |
Sep 14, 2016 | 35.71 | 36.48 | 35.52 | 36.07 | 9,221,288 | +0.13(+0.36%) |
Sep 13, 2016 | 36.55 | 36.68 | 35.49 | 35.94 | 13,586,660 | -1.13(-3.04%) |
Sep 12, 2016 | 36.37 | 37.36 | 36.30 | 37.07 | 7,992,011 | +0.39(+1.07%) |
Sep 09, 2016 | 38.22 | 38.25 | 36.67 | 36.67 | 10,890,187 | -1.90(-4.92%) |
Sep 08, 2016 | 38.39 | 38.77 | 38.01 | 38.57 | 7,106,827 | +0.48(+1.26%) |
Sep 07, 2016 | 38.20 | 38.45 | 37.76 | 38.09 | 5,917,577 | -0.14(-0.37%) |
Sep 06, 2016 | 38.05 | 38.38 | 37.70 | 38.23 | 6,867,077 | +0.36(+0.95%) |
Sep 02, 2016 | 37.99 | 37.87 | 37.87 | 37.87 | 6,856,723 | +0.25(+0.67%) |
Sep 01, 2016 | 37.44 | 37.69 | 37.06 | 37.62 | 6,058,813 | +0.17(+0.46%) |
Aug 31, 2016 | 38.22 | 38.55 | 37.13 | 37.44 | 11,096,507 | -0.92(-2.41%) |
Aug 30, 2016 | 38.95 | 39.34 | 38.20 | 38.36 | 9,413,483 | -0.58(-1.50%) |
Aug 29, 2016 | 38.63 | 39.19 | 38.61 | 38.95 | 5,139,596 | +0.16(+0.40%) |
Aug 26, 2016 | 38.87 | 39.41 | 38.62 | 38.79 | 6,030,396 | -0.01(-0.02%) |
Aug 25, 2016 | 38.75 | 38.99 | 38.43 | 38.80 | 4,708,477 | +0.19(+0.50%) |
Aug 24, 2016 | 38.81 | 39.31 | 38.43 | 38.61 | 7,397,583 | -0.56(-1.42%) |
Aug 23, 2016 | 39.19 | 39.61 | 39.11 | 39.17 | 8,777,875 | -0.08(-0.20%) |
Aug 22, 2016 | 40.20 | 40.25 | 39.06 | 39.24 | 13,023,305 | -1.54(-3.78%) |
Aug 19, 2016 | 40.24 | 40.83 | 40.08 | 40.78 | 10,155,997 | +0.34(+0.84%) |
Aug 18, 2016 | 39.56 | 40.52 | 39.51 | 40.45 | 14,010,544 | +1.18(+3.02%) |
Aug 17, 2016 | 38.82 | 39.37 | 38.69 | 39.26 | 7,105,998 | +0.42(+1.08%) |
Aug 16, 2016 | 38.79 | 38.98 | 38.48 | 38.84 | 9,520,817 | +0.15(+0.38%) |
Aug 15, 2016 | 38.35 | 38.94 | 38.32 | 38.70 | 5,095,794 | +0.53(+1.39%) |
Aug 12, 2016 | 38.43 | 38.65 | 38.02 | 38.16 | 4,991,262 | -0.21(-0.54%) |
Aug 11, 2016 | 38.25 | 38.67 | 38.19 | 38.37 | 6,057,554 | +0.28(+0.73%) |
Aug 10, 2016 | 38.48 | 38.64 | 38.00 | 38.09 | 5,952,383 | -0.25(-0.66%) |
Aug 09, 2016 | 38.73 | 38.77 | 38.17 | 38.35 | 5,186,955 | -0.18(-0.47%) |
Aug 08, 2016 | 38.29 | 39.22 | 38.25 | 38.53 | 7,587,301 | +0.48(+1.26%) |
Aug 05, 2016 | 37.53 | 38.20 | 37.34 | 38.05 | 7,400,885 | +0.63(+1.67%) |
Aug 04, 2016 | 37.18 | 37.69 | 37.04 | 37.42 | 5,923,147 | +0.04(+0.12%) |
Aug 03, 2016 | 36.57 | 37.38 | 36.29 | 37.38 | 8,439,631 | +0.77(+2.09%) |
Aug 02, 2016 | 37.00 | 37.17 | 36.11 | 36.61 | 9,036,448 | -0.19(-0.52%) |
Aug 01, 2016 | 37.80 | 37.82 | 36.52 | 36.81 | 9,707,196 | -1.20(-3.16%) |
Jul 29, 2016 | 36.80 | 38.13 | 36.71 | 38.01 | 8,543,373 | +0.77(+2.08%) |
Jul 28, 2016 | 37.27 | 37.78 | 37.01 | 37.23 | 8,514,021 | -0.13(-0.35%) |
Jul 27, 2016 | 37.61 | 38.05 | 37.08 | 37.36 | 7,335,347 | -0.28(-0.74%) |
Jul 26, 2016 | 36.87 | 37.70 | 36.87 | 37.64 | 8,324,134 | +0.61(+1.65%) |
Jul 25, 2016 | 37.82 | 37.85 | 36.90 | 37.03 | 9,467,073 | -1.12(-2.94%) |
Jul 22, 2016 | 38.16 | 38.23 | 37.28 | 38.16 | 10,223,854 | +0.25(+0.67%) |
Jul 21, 2016 | 38.55 | 38.96 | 37.65 | 37.90 | 10,764,674 | -0.64(-1.67%) |
Jul 20, 2016 | 39.10 | 39.11 | 38.23 | 38.55 | 18,456,046 | -0.62(-1.58%) |
Jul 19, 2016 | 39.44 | 39.63 | 38.97 | 39.17 | 11,206,825 | -0.54(-1.36%) |
Jul 18, 2016 | 39.32 | 39.71 | 39.09 | 39.71 | 7,013,934 | +0.13(+0.33%) |
Jul 15, 2016 | 40.02 | 40.11 | 39.41 | 39.57 | 6,553,293 | -0.30(-0.76%) |
Jul 14, 2016 | 39.96 | 40.12 | 39.75 | 39.88 | 7,815,490 | +0.52(+1.33%) |
Jul 13, 2016 | 39.88 | 40.11 | 38.92 | 39.36 | 10,427,446 | -0.71(-1.78%) |
Jul 12, 2016 | 39.34 | 40.46 | 39.26 | 40.07 | 13,167,404 | +1.35(+3.48%) |
Jul 11, 2016 | 39.53 | 39.95 | 38.70 | 38.72 | 10,400,303 | -0.48(-1.22%) |
Jul 08, 2016 | 38.55 | 39.45 | 37.91 | 39.20 | 12,040,905 | +1.29(+3.40%) |
Jul 07, 2016 | 38.32 | 39.11 | 37.62 | 37.91 | 9,782,781 | -0.09(-0.23%) |
Jul 06, 2016 | 37.75 | 38.05 | 37.39 | 38.00 | 9,426,133 | +0.10(+0.28%) |
Jul 05, 2016 | 38.95 | 39.04 | 37.36 | 37.89 | 14,216,145 | -1.77(-4.46%) |