Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.39 | 38.67 | 37.90 | 38.10 | 18,791,148 | -0.26(-0.69%) |
Sep 29, 2016 | 38.86 | 38.88 | 38.17 | 38.36 | 24,749,424 | -0.58(-1.50%) |
Sep 28, 2016 | 39.02 | 39.15 | 38.61 | 38.95 | 21,353,276 | -0.05(-0.14%) |
Sep 27, 2016 | 39.65 | 39.84 | 38.96 | 39.00 | 23,001,092 | -0.51(-1.30%) |
Sep 26, 2016 | 39.62 | 39.68 | 39.38 | 39.51 | 10,354,855 | -0.10(-0.26%) |
Sep 23, 2016 | 39.53 | 39.72 | 39.34 | 39.62 | 14,148,928 | -0.03(-0.08%) |
Sep 22, 2016 | 39.72 | 39.73 | 39.36 | 39.65 | 15,475,797 | +0.24(+0.61%) |
Sep 21, 2016 | 38.69 | 39.44 | 38.61 | 39.41 | 24,951,460 | +0.79(+2.03%) |
Sep 20, 2016 | 38.85 | 38.91 | 38.60 | 38.62 | 16,533,510 | -0.07(-0.18%) |
Sep 19, 2016 | 38.43 | 38.71 | 38.34 | 38.69 | 16,112,481 | +0.38(+0.99%) |
Sep 16, 2016 | 37.99 | 38.36 | 37.71 | 38.31 | 27,934,340 | +0.37(+0.98%) |
Sep 15, 2016 | 37.61 | 38.01 | 37.52 | 37.94 | 40,162,480 | +0.29(+0.76%) |
Sep 14, 2016 | 37.65 | 37.95 | 37.48 | 37.65 | 19,750,508 | +0.15(+0.39%) |
Sep 13, 2016 | 37.91 | 37.95 | 37.34 | 37.51 | 28,915,238 | -0.52(-1.38%) |
Sep 12, 2016 | 37.31 | 38.11 | 37.31 | 38.03 | 33,110,976 | +0.66(+1.77%) |
Sep 09, 2016 | 38.44 | 38.49 | 37.36 | 37.37 | 33,405,170 | -1.46(-3.75%) |
Sep 08, 2016 | 38.43 | 38.87 | 38.43 | 38.83 | 16,653,400 | +0.13(+0.34%) |
Sep 07, 2016 | 38.71 | 38.78 | 38.47 | 38.69 | 14,900,852 | +0.01(+0.02%) |
Sep 06, 2016 | 38.47 | 38.73 | 38.36 | 38.69 | 19,788,498 | +0.42(+1.09%) |
Sep 02, 2016 | 37.91 | 38.27 | 38.27 | 38.27 | 21,100,706 | +0.50(+1.33%) |
Sep 01, 2016 | 37.86 | 37.99 | 37.72 | 37.77 | 20,725,872 | -0.19(-0.51%) |
Aug 31, 2016 | 37.77 | 37.98 | 37.68 | 37.96 | 14,915,566 | +0.15(+0.41%) |
Aug 30, 2016 | 38.18 | 38.36 | 37.76 | 37.81 | 15,899,925 | -0.40(-1.05%) |
Aug 29, 2016 | 38.02 | 38.30 | 37.98 | 38.21 | 16,879,168 | +0.31(+0.81%) |
Aug 26, 2016 | 38.73 | 38.99 | 37.87 | 37.90 | 27,118,300 | -0.80(-2.07%) |
Aug 25, 2016 | 38.64 | 38.83 | 38.63 | 38.70 | 9,366,709 | +0.02(+0.06%) |
Aug 24, 2016 | 38.63 | 38.74 | 38.38 | 38.68 | 10,437,177 | -0.02(-0.04%) |
Aug 23, 2016 | 38.93 | 39.11 | 38.67 | 38.69 | 12,421,961 | -0.17(-0.44%) |
Aug 22, 2016 | 38.83 | 39.03 | 38.75 | 38.86 | 11,803,431 | +0.10(+0.26%) |
Aug 19, 2016 | 38.97 | 39.13 | 38.56 | 38.76 | 19,060,850 | -0.48(-1.22%) |
Aug 18, 2016 | 38.76 | 39.24 | 38.69 | 39.24 | 18,083,572 | +0.48(+1.23%) |
Aug 17, 2016 | 38.15 | 38.84 | 37.85 | 38.76 | 36,902,864 | +0.57(+1.49%) |
Aug 16, 2016 | 38.56 | 38.58 | 38.19 | 38.19 | 26,171,882 | -0.45(-1.18%) |
Aug 15, 2016 | 39.25 | 39.38 | 38.65 | 38.65 | 16,384,589 | -0.60(-1.53%) |
Aug 12, 2016 | 39.33 | 39.53 | 39.24 | 39.25 | 15,771,316 | +0.05(+0.14%) |
Aug 11, 2016 | 39.10 | 39.22 | 38.98 | 39.20 | 12,295,852 | +0.09(+0.24%) |
Aug 10, 2016 | 39.19 | 39.28 | 39.00 | 39.10 | 11,011,166 | +0.01(+0.02%) |
Aug 09, 2016 | 39.16 | 39.30 | 39.00 | 39.10 | 13,090,440 | -0.01(-0.02%) |
Aug 08, 2016 | 39.10 | 39.46 | 39.00 | 39.10 | 17,541,726 | -0.02(-0.04%) |
Aug 05, 2016 | 39.47 | 39.55 | 39.10 | 39.12 | 34,952,220 | -0.57(-1.44%) |
Aug 04, 2016 | 39.76 | 39.99 | 39.58 | 39.69 | 15,914,707 | -0.02(-0.06%) |
Aug 03, 2016 | 39.95 | 40.02 | 39.59 | 39.71 | 14,790,785 | -0.24(-0.60%) |
Aug 02, 2016 | 40.01 | 40.11 | 39.77 | 39.95 | 17,773,712 | -0.26(-0.65%) |
Aug 01, 2016 | 40.09 | 40.31 | 40.07 | 40.21 | 15,119,053 | +0.02(+0.06%) |
Jul 29, 2016 | 39.96 | 40.32 | 39.89 | 40.19 | 20,068,004 | +0.24(+0.60%) |
Jul 28, 2016 | 39.77 | 40.02 | 39.68 | 39.95 | 11,821,609 | +0.15(+0.39%) |
Jul 27, 2016 | 40.17 | 40.21 | 39.45 | 39.80 | 29,255,156 | -0.46(-1.15%) |
Jul 26, 2016 | 40.63 | 40.66 | 40.14 | 40.26 | 16,221,770 | -0.35(-0.87%) |
Jul 25, 2016 | 40.63 | 40.67 | 40.37 | 40.61 | 9,277,124 | -0.07(-0.17%) |
Jul 22, 2016 | 40.05 | 40.72 | 40.01 | 40.68 | 17,145,010 | +0.53(+1.32%) |
Jul 21, 2016 | 39.74 | 40.18 | 39.69 | 40.15 | 17,189,502 | +0.24(+0.60%) |
Jul 20, 2016 | 40.09 | 40.18 | 39.85 | 39.91 | 15,042,742 | -0.23(-0.58%) |
Jul 19, 2016 | 40.17 | 40.26 | 39.96 | 40.14 | 13,852,787 | -0.07(-0.17%) |
Jul 18, 2016 | 40.14 | 40.34 | 40.14 | 40.21 | 14,483,154 | +0.12(+0.29%) |
Jul 15, 2016 | 39.94 | 40.20 | 39.91 | 40.10 | 16,796,166 | +0.12(+0.29%) |
Jul 14, 2016 | 39.84 | 40.17 | 39.80 | 39.98 | 22,514,250 | -0.26(-0.65%) |
Jul 13, 2016 | 40.10 | 40.24 | 40.01 | 40.24 | 18,939,828 | +0.32(+0.79%) |
Jul 12, 2016 | 40.21 | 40.38 | 39.91 | 39.93 | 23,344,580 | -0.56(-1.37%) |
Jul 11, 2016 | 40.39 | 40.51 | 40.01 | 40.48 | 18,811,736 | -0.03(-0.08%) |
Jul 08, 2016 | 39.75 | 40.54 | 40.10 | 40.51 | 20,869,068 | +0.42(+1.04%) |
Jul 07, 2016 | 40.71 | 40.74 | 40.02 | 40.10 | 29,462,108 | -0.76(-1.85%) |
Jul 06, 2016 | 40.72 | 40.88 | 40.48 | 40.85 | 19,585,570 | +0.08(+0.21%) |
Jul 05, 2016 | 40.59 | 40.83 | 40.47 | 40.77 | 16,279,262 | +0.30(+0.74%) |