Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.04 | 37.31 | 36.92 | 37.12 | 11,172,641 | +0.24(+0.65%) |
Sep 29, 2016 | 37.29 | 37.33 | 36.87 | 36.88 | 8,786,400 | -0.56(-1.49%) |
Sep 28, 2016 | 37.29 | 37.51 | 37.19 | 37.44 | 11,889,243 | +0.26(+0.71%) |
Sep 27, 2016 | 37.15 | 37.24 | 36.86 | 37.17 | 7,639,132 | +0.17(+0.46%) |
Sep 26, 2016 | 37.47 | 37.50 | 36.97 | 37.00 | 8,166,257 | -0.49(-1.32%) |
Sep 23, 2016 | 37.79 | 37.80 | 37.40 | 37.49 | 7,543,765 | -0.15(-0.39%) |
Sep 22, 2016 | 37.42 | 37.76 | 37.40 | 37.64 | 7,813,239 | +0.36(+0.98%) |
Sep 21, 2016 | 36.88 | 37.35 | 36.75 | 37.28 | 8,459,906 | +0.31(+0.84%) |
Sep 20, 2016 | 36.87 | 37.11 | 36.81 | 36.97 | 7,048,025 | +0.15(+0.40%) |
Sep 19, 2016 | 36.88 | 36.98 | 36.75 | 36.82 | 6,035,441 | -0.05(-0.13%) |
Sep 16, 2016 | 37.00 | 37.02 | 36.67 | 36.87 | 12,100,125 | -0.26(-0.71%) |
Sep 15, 2016 | 36.94 | 37.21 | 36.74 | 37.13 | 9,877,557 | +0.08(+0.21%) |
Sep 14, 2016 | 37.32 | 37.44 | 36.88 | 37.05 | 11,456,447 | -0.25(-0.68%) |
Sep 13, 2016 | 37.69 | 37.85 | 37.26 | 37.31 | 10,966,313 | -0.30(-0.80%) |
Sep 12, 2016 | 36.94 | 37.69 | 36.93 | 37.61 | 14,792,492 | +0.65(+1.75%) |
Sep 09, 2016 | 38.41 | 38.43 | 36.96 | 36.96 | 18,136,448 | -1.65(-4.28%) |
Sep 08, 2016 | 38.87 | 39.01 | 38.48 | 38.61 | 8,118,130 | -0.19(-0.48%) |
Sep 07, 2016 | 39.03 | 39.14 | 38.67 | 38.80 | 7,314,559 | -0.28(-0.71%) |
Sep 06, 2016 | 38.90 | 39.15 | 38.81 | 39.08 | 8,121,590 | +0.19(+0.48%) |
Sep 02, 2016 | 38.73 | 38.89 | 38.89 | 38.89 | 7,484,047 | +0.33(+0.84%) |
Sep 01, 2016 | 38.33 | 38.58 | 38.22 | 38.57 | 7,764,486 | +0.13(+0.35%) |
Aug 31, 2016 | 38.21 | 38.45 | 38.20 | 38.43 | 8,395,490 | +0.12(+0.32%) |
Aug 30, 2016 | 38.45 | 38.52 | 38.24 | 38.31 | 6,647,678 | -0.13(-0.33%) |
Aug 29, 2016 | 38.28 | 38.46 | 38.22 | 38.44 | 6,219,687 | +0.16(+0.41%) |
Aug 26, 2016 | 38.36 | 38.72 | 38.22 | 38.28 | 8,832,731 | -0.05(-0.14%) |
Aug 25, 2016 | 38.52 | 38.56 | 38.20 | 38.33 | 8,166,643 | -0.14(-0.36%) |
Aug 24, 2016 | 38.54 | 38.59 | 38.27 | 38.47 | 8,915,778 | -0.17(-0.45%) |
Aug 23, 2016 | 38.72 | 38.79 | 38.60 | 38.65 | 5,284,253 | +0.07(+0.18%) |
Aug 22, 2016 | 38.61 | 38.65 | 38.43 | 38.58 | 5,095,400 | +0.01(+0.02%) |
Aug 19, 2016 | 38.61 | 38.71 | 38.34 | 38.57 | 5,631,646 | +0.01(+0.03%) |
Aug 18, 2016 | 38.65 | 38.71 | 38.44 | 38.56 | 7,622,595 | -0.09(-0.23%) |
Aug 17, 2016 | 38.62 | 38.77 | 38.31 | 38.65 | 8,145,560 | +0.12(+0.30%) |
Aug 16, 2016 | 38.43 | 38.67 | 38.38 | 38.53 | 8,386,348 | +0.00(+0.00%) |
Aug 15, 2016 | 38.77 | 38.78 | 38.52 | 38.53 | 7,003,233 | -0.28(-0.72%) |
Aug 12, 2016 | 38.93 | 39.04 | 38.77 | 38.81 | 7,179,272 | +0.00(+0.00%) |
Aug 11, 2016 | 39.00 | 39.08 | 38.80 | 38.81 | 7,465,174 | -0.06(-0.15%) |
Aug 10, 2016 | 38.77 | 39.01 | 38.75 | 38.87 | 5,436,447 | +0.13(+0.33%) |
Aug 09, 2016 | 38.70 | 38.91 | 38.48 | 38.74 | 5,683,914 | +0.08(+0.20%) |
Aug 08, 2016 | 38.57 | 38.76 | 38.20 | 38.66 | 8,507,711 | -0.02(-0.06%) |
Aug 05, 2016 | 38.75 | 38.90 | 38.53 | 38.69 | 8,074,230 | -0.05(-0.14%) |
Aug 04, 2016 | 38.70 | 38.94 | 38.59 | 38.74 | 6,040,858 | +0.15(+0.38%) |
Aug 03, 2016 | 39.11 | 39.14 | 38.41 | 38.59 | 9,738,302 | -0.56(-1.44%) |
Aug 02, 2016 | 39.47 | 39.54 | 39.09 | 39.16 | 6,834,741 | -0.18(-0.46%) |
Aug 01, 2016 | 39.34 | 39.54 | 39.09 | 39.34 | 8,664,006 | -0.03(-0.07%) |
Jul 29, 2016 | 39.08 | 39.57 | 38.85 | 39.37 | 10,572,051 | +0.34(+0.88%) |
Jul 28, 2016 | 38.85 | 39.11 | 38.56 | 39.02 | 10,002,287 | +0.21(+0.54%) |
Jul 27, 2016 | 39.91 | 39.91 | 38.45 | 38.82 | 19,345,958 | -0.69(-1.74%) |
Jul 26, 2016 | 40.00 | 40.08 | 39.32 | 39.50 | 12,654,072 | -0.51(-1.26%) |
Jul 25, 2016 | 40.00 | 40.09 | 39.80 | 40.01 | 6,735,509 | -0.03(-0.09%) |
Jul 22, 2016 | 40.09 | 40.14 | 40.09 | 40.04 | 9,927,606 | +0.08(+0.19%) |
Jul 21, 2016 | 40.09 | 40.12 | 39.69 | 39.97 | 9,151,587 | -0.16(-0.41%) |
Jul 20, 2016 | 40.26 | 40.33 | 40.04 | 40.13 | 7,346,939 | -0.12(-0.30%) |
Jul 19, 2016 | 40.01 | 40.26 | 39.80 | 40.25 | 8,126,229 | +0.03(+0.07%) |
Jul 18, 2016 | 40.30 | 40.37 | 40.02 | 40.22 | 7,858,927 | -0.14(-0.35%) |
Jul 15, 2016 | 40.22 | 40.40 | 40.09 | 40.36 | 9,826,458 | +0.29(+0.71%) |
Jul 14, 2016 | 40.05 | 40.30 | 39.95 | 40.08 | 8,891,573 | -0.09(-0.23%) |
Jul 13, 2016 | 40.07 | 40.31 | 40.05 | 40.17 | 9,735,594 | +0.12(+0.31%) |
Jul 12, 2016 | 40.50 | 40.62 | 40.03 | 40.05 | 13,332,537 | -0.58(-1.43%) |
Jul 11, 2016 | 40.65 | 40.74 | 40.20 | 40.63 | 8,773,101 | +0.02(+0.06%) |
Jul 08, 2016 | 40.38 | 40.64 | 40.30 | 40.61 | 9,182,311 | +0.31(+0.76%) |
Jul 07, 2016 | 40.65 | 40.68 | 40.27 | 40.30 | 9,167,432 | -0.24(-0.60%) |
Jul 06, 2016 | 40.46 | 40.71 | 40.24 | 40.54 | 11,462,614 | +0.06(+0.16%) |
Jul 05, 2016 | 40.19 | 40.79 | 40.12 | 40.48 | 13,594,659 | +0.34(+0.85%) |