Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.59 | 41.97 | 41.18 | 41.77 | 1,017,398 | +0.41(+0.99%) |
Sep 29, 2016 | 41.99 | 41.99 | 41.03 | 41.36 | 721,821 | -0.63(-1.50%) |
Sep 28, 2016 | 42.07 | 42.35 | 41.45 | 41.99 | 639,459 | +0.15(+0.36%) |
Sep 27, 2016 | 40.75 | 41.92 | 40.41 | 41.84 | 803,815 | +0.86(+2.10%) |
Sep 26, 2016 | 41.05 | 41.47 | 40.32 | 40.98 | 929,420 | +0.01(+0.02%) |
Sep 23, 2016 | 41.59 | 41.77 | 40.81 | 40.97 | 864,296 | -0.82(-1.96%) |
Sep 22, 2016 | 40.36 | 41.80 | 40.36 | 41.79 | 1,051,067 | +1.47(+3.65%) |
Sep 21, 2016 | 39.88 | 40.96 | 39.58 | 40.32 | 1,036,205 | +0.45(+1.13%) |
Sep 20, 2016 | 41.00 | 41.12 | 39.20 | 39.87 | 1,245,160 | -0.68(-1.68%) |
Sep 19, 2016 | 39.98 | 41.18 | 39.80 | 40.55 | 1,392,401 | +1.34(+3.42%) |
Sep 16, 2016 | 39.89 | 39.90 | 39.00 | 39.21 | 2,173,735 | +0.06(+0.15%) |
Sep 15, 2016 | 38.30 | 39.57 | 38.30 | 39.15 | 968,738 | +0.85(+2.22%) |
Sep 14, 2016 | 37.25 | 38.92 | 37.25 | 38.30 | 862,891 | +1.11(+2.98%) |
Sep 13, 2016 | 37.28 | 37.77 | 36.80 | 37.19 | 757,054 | -0.16(-0.43%) |
Sep 12, 2016 | 35.98 | 37.50 | 35.37 | 37.35 | 1,041,668 | +0.92(+2.53%) |
Sep 09, 2016 | 37.60 | 38.00 | 36.20 | 36.43 | 1,120,868 | -1.17(-3.11%) |
Sep 08, 2016 | 37.33 | 37.82 | 36.94 | 37.60 | 768,015 | +0.25(+0.67%) |
Sep 07, 2016 | 36.83 | 37.45 | 36.57 | 37.35 | 1,404,017 | +1.10(+3.03%) |
Sep 06, 2016 | 35.45 | 36.85 | 35.39 | 36.25 | 1,550,209 | +1.01(+2.87%) |
Sep 02, 2016 | 34.75 | 35.24 | 35.24 | 35.24 | 567,500 | +0.74(+2.14%) |
Sep 01, 2016 | 35.24 | 35.45 | 34.47 | 34.50 | 1,731,585 | -0.62(-1.77%) |
Aug 31, 2016 | 34.48 | 35.25 | 34.34 | 35.12 | 797,026 | +0.57(+1.65%) |
Aug 30, 2016 | 34.55 | 35.25 | 34.16 | 34.55 | 664,215 | +0.02(+0.06%) |
Aug 29, 2016 | 33.83 | 34.60 | 33.80 | 34.53 | 407,728 | +0.64(+1.89%) |
Aug 26, 2016 | 33.78 | 34.15 | 33.47 | 33.89 | 795,255 | +0.02(+0.06%) |
Aug 25, 2016 | 33.50 | 34.00 | 33.20 | 33.87 | 330,803 | +0.21(+0.62%) |
Aug 24, 2016 | 34.13 | 34.24 | 33.58 | 33.66 | 386,063 | -0.55(-1.61%) |
Aug 23, 2016 | 33.96 | 34.39 | 33.78 | 34.21 | 998,840 | +0.17(+0.50%) |
Aug 22, 2016 | 34.65 | 34.67 | 33.50 | 34.04 | 1,475,041 | -0.56(-1.62%) |
Aug 19, 2016 | 34.45 | 34.79 | 34.27 | 34.60 | 1,140,871 | +0.29(+0.85%) |
Aug 18, 2016 | 32.22 | 34.56 | 32.04 | 34.31 | 1,756,395 | +2.31(+7.22%) |
Aug 17, 2016 | 32.59 | 32.86 | 31.82 | 32.00 | 591,348 | -0.83(-2.53%) |
Aug 16, 2016 | 32.86 | 32.99 | 32.24 | 32.83 | 584,767 | +0.17(+0.52%) |
Aug 15, 2016 | 32.90 | 32.98 | 32.14 | 32.66 | 697,093 | -0.06(-0.18%) |
Aug 12, 2016 | 32.00 | 32.86 | 31.50 | 32.72 | 822,082 | +0.91(+2.86%) |
Aug 11, 2016 | 30.69 | 32.05 | 30.24 | 31.81 | 1,184,276 | -0.01(-0.03%) |
Aug 10, 2016 | 33.41 | 33.50 | 30.17 | 31.82 | 2,431,233 | -0.31(-0.96%) |
Aug 09, 2016 | 31.16 | 32.48 | 30.79 | 32.13 | 1,063,663 | +0.86(+2.75%) |
Aug 08, 2016 | 31.50 | 31.50 | 30.86 | 31.27 | 565,881 | -0.06(-0.19%) |
Aug 05, 2016 | 31.27 | 31.89 | 30.93 | 31.33 | 565,190 | +0.44(+1.42%) |
Aug 04, 2016 | 30.88 | 31.23 | 30.56 | 30.89 | 486,594 | +0.12(+0.39%) |
Aug 03, 2016 | 30.05 | 31.05 | 29.86 | 30.77 | 969,254 | +1.25(+4.23%) |
Aug 02, 2016 | 30.34 | 30.47 | 29.31 | 29.52 | 446,708 | -0.89(-2.93%) |
Aug 01, 2016 | 30.33 | 30.48 | 29.98 | 30.41 | 498,539 | +0.16(+0.53%) |
Jul 29, 2016 | 30.28 | 30.62 | 29.70 | 30.25 | 408,495 | -0.21(-0.69%) |
Jul 28, 2016 | 29.14 | 30.57 | 28.43 | 30.46 | 1,223,486 | -0.47(-1.52%) |
Jul 27, 2016 | 30.95 | 31.04 | 30.54 | 30.93 | 552,358 | +0.21(+0.68%) |
Jul 26, 2016 | 30.60 | 31.41 | 30.54 | 30.72 | 968,359 | +0.24(+0.79%) |
Jul 25, 2016 | 28.43 | 30.65 | 28.40 | 30.48 | 2,060,097 | +2.99(+10.88%) |
Jul 22, 2016 | 26.65 | 27.52 | 26.51 | 27.49 | 522,330 | +0.76(+2.84%) |
Jul 21, 2016 | 27.28 | 27.45 | 26.68 | 26.73 | 468,313 | -0.46(-1.69%) |
Jul 20, 2016 | 26.82 | 27.68 | 26.80 | 27.19 | 951,996 | +0.90(+3.42%) |
Jul 19, 2016 | 26.66 | 27.12 | 26.22 | 26.29 | 778,105 | -0.50(-1.87%) |
Jul 18, 2016 | 26.49 | 26.90 | 26.28 | 26.79 | 973,283 | +0.39(+1.48%) |
Jul 15, 2016 | 25.78 | 26.79 | 25.35 | 26.40 | 1,135,086 | +0.82(+3.21%) |
Jul 14, 2016 | 24.86 | 25.86 | 24.84 | 25.58 | 1,016,127 | +0.84(+3.40%) |
Jul 13, 2016 | 25.14 | 25.71 | 24.59 | 24.74 | 814,154 | -0.21(-0.84%) |
Jul 12, 2016 | 25.00 | 25.00 | 24.34 | 24.95 | 479,859 | +0.20(+0.81%) |
Jul 11, 2016 | 24.67 | 24.97 | 24.47 | 24.75 | 604,674 | +0.24(+0.98%) |
Jul 08, 2016 | 24.13 | 24.56 | 23.80 | 24.51 | 372,552 | +0.65(+2.72%) |
Jul 07, 2016 | 23.40 | 23.96 | 23.40 | 23.86 | 351,438 | +0.36(+1.53%) |
Jul 05, 2016 | 23.60 | 23.65 | 23.02 | 23.50 | 352,881 | -0.15(-0.63%) |