Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.63 | 42.00 | 41.62 | 41.87 | 88,248,160 | +0.41(+1.00%) |
Sep 29, 2016 | 41.41 | 41.88 | 41.23 | 41.45 | 97,675,560 | +0.02(+0.04%) |
Sep 28, 2016 | 40.90 | 41.51 | 40.85 | 41.44 | 88,333,200 | +0.63(+1.55%) |
Sep 27, 2016 | 40.09 | 40.83 | 40.06 | 40.81 | 76,242,976 | +0.85(+2.12%) |
Sep 26, 2016 | 40.09 | 40.30 | 39.86 | 39.96 | 53,016,260 | -0.33(-0.82%) |
Sep 23, 2016 | 40.16 | 40.39 | 40.11 | 40.29 | 47,070,220 | +0.05(+0.13%) |
Sep 22, 2016 | 39.71 | 40.29 | 39.71 | 40.23 | 81,557,360 | +0.75(+1.89%) |
Sep 21, 2016 | 39.16 | 39.53 | 38.95 | 39.49 | 54,336,120 | +0.48(+1.22%) |
Sep 20, 2016 | 38.80 | 39.07 | 38.80 | 39.01 | 38,733,980 | +0.26(+0.66%) |
Sep 19, 2016 | 39.00 | 39.10 | 38.55 | 38.76 | 45,904,580 | -0.17(-0.44%) |
Sep 16, 2016 | 38.66 | 39.02 | 38.58 | 38.93 | 109,983,640 | +0.44(+1.15%) |
Sep 15, 2016 | 38.10 | 38.54 | 37.88 | 38.48 | 60,807,640 | +0.43(+1.13%) |
Sep 14, 2016 | 38.11 | 38.38 | 37.94 | 38.05 | 50,620,120 | +0.00(+0.01%) |
Sep 13, 2016 | 38.44 | 38.49 | 37.95 | 38.05 | 62,336,480 | -0.52(-1.36%) |
Sep 12, 2016 | 37.87 | 38.63 | 37.80 | 38.57 | 62,457,080 | +0.57(+1.49%) |
Sep 09, 2016 | 38.97 | 39.05 | 38.01 | 38.01 | 85,146,880 | -1.20(-3.05%) |
Sep 08, 2016 | 39.19 | 39.33 | 39.07 | 39.20 | 40,604,000 | -0.02(-0.05%) |
Sep 07, 2016 | 39.48 | 39.54 | 39.22 | 39.22 | 48,484,880 | -0.22(-0.56%) |
Sep 06, 2016 | 38.70 | 39.47 | 38.51 | 39.44 | 74,374,736 | +0.82(+2.13%) |
Sep 02, 2016 | 38.71 | 38.62 | 38.62 | 38.62 | 43,148,000 | +0.09(+0.24%) |
Sep 01, 2016 | 38.55 | 38.60 | 38.34 | 38.53 | 35,833,500 | +0.07(+0.19%) |
Aug 31, 2016 | 38.33 | 38.48 | 38.20 | 38.46 | 32,657,820 | +0.08(+0.21%) |
Aug 30, 2016 | 38.55 | 38.59 | 38.28 | 38.38 | 34,175,040 | -0.19(-0.48%) |
Aug 29, 2016 | 38.44 | 38.75 | 38.43 | 38.56 | 43,970,740 | +0.11(+0.30%) |
Aug 26, 2016 | 38.00 | 38.50 | 37.99 | 38.45 | 55,536,600 | +0.49(+1.29%) |
Aug 25, 2016 | 37.80 | 38.03 | 37.74 | 37.96 | 32,457,820 | +0.10(+0.26%) |
Aug 24, 2016 | 38.15 | 38.17 | 37.77 | 37.86 | 34,863,620 | -0.26(-0.68%) |
Aug 23, 2016 | 38.17 | 38.23 | 38.05 | 38.12 | 30,462,600 | +0.15(+0.39%) |
Aug 22, 2016 | 37.88 | 37.99 | 37.60 | 37.97 | 33,574,700 | +0.11(+0.29%) |
Aug 19, 2016 | 38.09 | 38.12 | 37.84 | 37.87 | 46,864,740 | -0.36(-0.94%) |
Aug 18, 2016 | 38.20 | 38.26 | 38.03 | 38.22 | 29,174,380 | -0.01(-0.02%) |
Aug 17, 2016 | 38.22 | 38.26 | 37.96 | 38.23 | 37,798,160 | +0.03(+0.08%) |
Aug 16, 2016 | 38.43 | 38.44 | 38.19 | 38.20 | 32,038,760 | -0.22(-0.58%) |
Aug 15, 2016 | 38.59 | 38.60 | 38.39 | 38.42 | 42,362,500 | -0.20(-0.53%) |
Aug 12, 2016 | 38.42 | 38.66 | 38.42 | 38.63 | 31,266,360 | +0.07(+0.17%) |
Aug 11, 2016 | 38.50 | 38.68 | 38.46 | 38.56 | 40,351,700 | +0.13(+0.35%) |
Aug 10, 2016 | 38.49 | 38.60 | 38.31 | 38.43 | 32,084,800 | +0.01(+0.03%) |
Aug 09, 2016 | 38.37 | 38.63 | 38.34 | 38.42 | 37,515,680 | +0.09(+0.23%) |
Aug 08, 2016 | 38.34 | 38.35 | 38.05 | 38.33 | 39,709,860 | +0.03(+0.08%) |
Aug 05, 2016 | 38.24 | 38.42 | 38.15 | 38.30 | 54,087,820 | +0.26(+0.68%) |
Aug 04, 2016 | 37.69 | 38.25 | 37.52 | 38.04 | 63,550,620 | +0.31(+0.81%) |
Aug 03, 2016 | 37.85 | 37.94 | 37.61 | 37.73 | 71,626,520 | -0.30(-0.78%) |
Aug 02, 2016 | 38.19 | 38.25 | 37.85 | 38.03 | 71,980,680 | -0.36(-0.93%) |
Aug 01, 2016 | 37.99 | 38.52 | 37.85 | 38.39 | 71,533,240 | +0.45(+1.18%) |
Jul 29, 2016 | 38.25 | 38.30 | 37.75 | 37.94 | 135,540,992 | +0.31(+0.82%) |
Jul 28, 2016 | 37.30 | 37.67 | 36.98 | 37.63 | 151,919,680 | +0.80(+2.16%) |
Jul 27, 2016 | 36.90 | 37.05 | 36.69 | 36.83 | 58,008,900 | +0.05(+0.15%) |
Jul 26, 2016 | 37.14 | 37.16 | 36.64 | 36.78 | 50,578,560 | -0.20(-0.54%) |
Jul 25, 2016 | 37.33 | 37.42 | 36.77 | 36.98 | 53,551,020 | -0.26(-0.70%) |
Jul 22, 2016 | 37.39 | 37.56 | 37.18 | 37.24 | 45,554,220 | +0.02(+0.06%) |
Jul 21, 2016 | 37.38 | 37.47 | 37.14 | 37.22 | 46,330,920 | -0.06(-0.17%) |
Jul 20, 2016 | 37.20 | 37.31 | 37.03 | 37.29 | 44,261,540 | +0.29(+0.78%) |
Jul 19, 2016 | 36.62 | 37.17 | 36.62 | 37.00 | 44,321,640 | +0.19(+0.53%) |
Jul 18, 2016 | 36.77 | 37.08 | 36.44 | 36.80 | 59,078,320 | +0.03(+0.09%) |
Jul 15, 2016 | 37.33 | 37.33 | 36.70 | 36.77 | 62,427,700 | -0.29(-0.78%) |
Jul 14, 2016 | 37.44 | 37.45 | 36.95 | 37.06 | 47,788,760 | -0.07(-0.19%) |
Jul 13, 2016 | 37.34 | 37.84 | 37.06 | 37.13 | 82,770,600 | -0.28(-0.75%) |
Jul 12, 2016 | 37.84 | 37.87 | 37.02 | 37.41 | 112,414,816 | -0.28(-0.74%) |
Jul 11, 2016 | 37.50 | 37.80 | 37.35 | 37.69 | 63,865,580 | +0.40(+1.07%) |
Jul 08, 2016 | 37.01 | 37.30 | 36.83 | 37.29 | 68,584,336 | +0.46(+1.25%) |
Jul 07, 2016 | 36.97 | 36.98 | 36.58 | 36.83 | 58,830,240 | +0.42(+1.16%) |
Jul 05, 2016 | 36.14 | 36.48 | 35.98 | 36.41 | 48,610,840 | +0.12(+0.33%) |