Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.98 | 41.94 | 40.93 | 41.70 | 2,003,554 | +0.72(+1.76%) |
Sep 29, 2016 | 41.72 | 41.85 | 40.65 | 40.98 | 1,346,245 | -0.73(-1.75%) |
Sep 28, 2016 | 41.76 | 41.76 | 40.38 | 41.71 | 1,959,257 | +0.04(+0.10%) |
Sep 27, 2016 | 39.61 | 41.77 | 39.39 | 41.67 | 4,220,128 | +2.23(+5.65%) |
Sep 26, 2016 | 39.20 | 40.70 | 38.05 | 39.44 | 4,334,731 | +0.06(+0.15%) |
Sep 23, 2016 | 38.99 | 41.47 | 38.91 | 39.38 | 6,651,887 | +0.92(+2.39%) |
Sep 22, 2016 | 38.70 | 38.95 | 38.23 | 38.46 | 1,074,507 | -0.06(-0.16%) |
Sep 21, 2016 | 37.48 | 38.57 | 37.40 | 38.52 | 1,232,643 | +1.30(+3.49%) |
Sep 20, 2016 | 37.58 | 37.78 | 37.10 | 37.22 | 937,371 | -0.07(-0.19%) |
Sep 19, 2016 | 38.19 | 38.38 | 37.04 | 37.29 | 1,296,610 | -0.66(-1.74%) |
Sep 16, 2016 | 38.17 | 38.26 | 37.56 | 37.95 | 1,212,689 | -0.19(-0.50%) |
Sep 15, 2016 | 37.32 | 38.30 | 36.65 | 38.14 | 1,456,935 | +0.96(+2.58%) |
Sep 14, 2016 | 37.28 | 37.61 | 37.05 | 37.18 | 952,149 | +0.28(+0.76%) |
Sep 13, 2016 | 37.58 | 38.00 | 36.35 | 36.90 | 1,953,430 | -1.03(-2.72%) |
Sep 12, 2016 | 36.52 | 38.00 | 36.04 | 37.93 | 1,892,800 | +0.54(+1.44%) |
Sep 09, 2016 | 38.00 | 38.35 | 37.09 | 37.39 | 2,388,299 | -0.85(-2.22%) |
Sep 08, 2016 | 38.92 | 38.94 | 38.18 | 38.24 | 1,356,129 | -0.81(-2.07%) |
Sep 07, 2016 | 39.84 | 39.88 | 38.79 | 39.05 | 1,586,730 | -0.79(-1.98%) |
Sep 06, 2016 | 39.08 | 39.96 | 39.00 | 39.84 | 1,705,308 | +1.06(+2.73%) |
Sep 02, 2016 | 39.02 | 38.78 | 38.78 | 38.78 | 872,300 | -0.11(-0.28%) |
Sep 01, 2016 | 38.43 | 39.24 | 38.21 | 38.89 | 1,671,927 | +0.41(+1.07%) |
Aug 31, 2016 | 38.23 | 38.52 | 37.58 | 38.48 | 1,234,211 | +0.05(+0.13%) |
Aug 30, 2016 | 38.68 | 39.10 | 38.20 | 38.43 | 1,248,614 | -0.20(-0.52%) |
Aug 29, 2016 | 38.15 | 38.99 | 38.14 | 38.63 | 2,029,158 | +0.68(+1.79%) |
Aug 26, 2016 | 37.41 | 38.06 | 37.23 | 37.95 | 1,549,555 | +0.70(+1.88%) |
Aug 25, 2016 | 36.69 | 37.31 | 36.26 | 37.25 | 1,981,445 | +0.41(+1.11%) |
Aug 24, 2016 | 37.87 | 37.89 | 36.79 | 36.84 | 1,654,481 | -0.78(-2.07%) |
Aug 23, 2016 | 37.24 | 37.93 | 37.24 | 37.62 | 2,567,282 | -0.23(-0.61%) |
Aug 22, 2016 | 38.28 | 38.87 | 37.73 | 37.85 | 1,848,644 | -0.71(-1.84%) |
Aug 19, 2016 | 37.54 | 38.64 | 37.39 | 38.56 | 2,650,855 | +0.86(+2.28%) |
Aug 18, 2016 | 36.61 | 37.88 | 36.56 | 37.70 | 2,761,877 | +1.02(+2.78%) |
Aug 17, 2016 | 37.56 | 37.62 | 36.53 | 36.68 | 3,542,243 | -0.86(-2.29%) |
Aug 16, 2016 | 37.28 | 38.05 | 37.15 | 37.54 | 2,896,530 | +0.17(+0.45%) |
Aug 15, 2016 | 38.57 | 38.75 | 37.35 | 37.37 | 3,303,855 | -1.11(-2.88%) |
Aug 12, 2016 | 36.83 | 38.61 | 36.73 | 38.48 | 5,317,834 | +1.41(+3.80%) |
Aug 11, 2016 | 36.95 | 37.52 | 36.14 | 37.07 | 4,151,573 | +0.24(+0.65%) |
Aug 10, 2016 | 36.17 | 37.57 | 35.72 | 36.83 | 14,988,501 | +4.19(+12.84%) |
Aug 09, 2016 | 31.88 | 32.90 | 31.47 | 32.64 | 5,872,704 | +0.96(+3.03%) |
Aug 08, 2016 | 32.43 | 32.43 | 31.59 | 31.68 | 1,848,416 | -0.60(-1.86%) |
Aug 05, 2016 | 31.99 | 32.66 | 31.99 | 32.28 | 2,010,961 | +0.35(+1.10%) |
Aug 04, 2016 | 31.61 | 32.24 | 31.29 | 31.93 | 1,143,667 | +0.25(+0.79%) |
Aug 03, 2016 | 31.35 | 31.90 | 31.00 | 31.68 | 1,372,129 | +0.22(+0.70%) |
Aug 02, 2016 | 31.98 | 32.19 | 31.00 | 31.46 | 1,640,360 | -0.51(-1.60%) |
Aug 01, 2016 | 32.01 | 32.33 | 31.40 | 31.97 | 1,734,960 | -0.20(-0.62%) |
Jul 29, 2016 | 31.56 | 32.41 | 31.35 | 32.17 | 4,031,553 | +0.30(+0.94%) |
Jul 28, 2016 | 30.53 | 31.87 | 30.44 | 31.87 | 2,650,520 | +1.58(+5.22%) |
Jul 27, 2016 | 30.70 | 30.70 | 29.87 | 30.29 | 2,569,437 | -0.37(-1.21%) |
Jul 26, 2016 | 30.40 | 30.77 | 30.31 | 30.66 | 2,541,507 | +0.28(+0.92%) |
Jul 25, 2016 | 29.54 | 30.51 | 29.43 | 30.38 | 1,942,930 | +0.64(+2.15%) |
Jul 22, 2016 | 29.16 | 29.80 | 28.77 | 29.74 | 1,148,921 | +0.59(+2.02%) |
Jul 21, 2016 | 29.50 | 29.74 | 28.94 | 29.15 | 1,109,236 | -0.30(-1.02%) |
Jul 20, 2016 | 28.99 | 29.78 | 28.75 | 29.45 | 1,555,283 | +0.26(+0.89%) |
Jul 19, 2016 | 29.50 | 29.81 | 28.94 | 29.19 | 1,080,032 | -0.48(-1.62%) |
Jul 18, 2016 | 29.57 | 30.00 | 29.34 | 29.67 | 1,824,005 | +0.21(+0.71%) |
Jul 15, 2016 | 28.92 | 29.55 | 28.68 | 29.46 | 1,259,970 | +0.61(+2.11%) |
Jul 14, 2016 | 29.29 | 29.72 | 28.83 | 28.85 | 1,367,561 | -0.19(-0.65%) |
Jul 13, 2016 | 29.49 | 29.90 | 28.89 | 29.04 | 2,999,078 | -1.34(-4.41%) |
Jul 12, 2016 | 30.05 | 30.60 | 29.84 | 30.38 | 2,214,408 | +0.56(+1.88%) |
Jul 11, 2016 | 30.55 | 30.70 | 29.58 | 29.82 | 2,410,245 | -0.48(-1.58%) |
Jul 08, 2016 | 30.22 | 30.04 | 30.04 | 30.30 | 1,780,692 | +0.26(+0.87%) |
Jul 07, 2016 | 29.76 | 30.09 | 29.49 | 30.04 | 1,405,585 | +0.54(+1.83%) |
Jul 06, 2016 | 29.17 | 29.68 | 28.95 | 29.50 | 2,365,753 | +0.02(+0.07%) |
Jul 05, 2016 | 30.33 | 30.48 | 29.37 | 29.48 | 2,307,191 | -0.93(-3.06%) |