Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.88 | 38.29 | 37.67 | 38.19 | 2,661,648 | +0.36(+0.95%) |
Sep 29, 2016 | 38.39 | 38.48 | 37.71 | 37.83 | 7,277,906 | -0.84(-2.17%) |
Sep 28, 2016 | 38.39 | 38.69 | 38.19 | 38.67 | 4,905,399 | +0.52(+1.36%) |
Sep 27, 2016 | 37.89 | 38.24 | 37.83 | 38.15 | 1,681,309 | +0.11(+0.29%) |
Sep 26, 2016 | 38.11 | 38.15 | 37.92 | 38.04 | 1,794,701 | -0.31(-0.81%) |
Sep 23, 2016 | 38.30 | 38.54 | 38.28 | 38.35 | 1,086,862 | -0.22(-0.57%) |
Sep 22, 2016 | 38.74 | 38.90 | 38.39 | 38.57 | 2,606,995 | +0.19(+0.50%) |
Sep 21, 2016 | 38.85 | 38.93 | 37.93 | 38.38 | 3,078,237 | -0.59(-1.51%) |
Sep 20, 2016 | 39.17 | 39.21 | 38.92 | 38.97 | 952,419 | +0.27(+0.70%) |
Sep 19, 2016 | 38.93 | 39.00 | 38.66 | 38.70 | 1,135,402 | +0.27(+0.70%) |
Sep 16, 2016 | 38.57 | 38.62 | 38.33 | 38.43 | 2,016,914 | -0.49(-1.26%) |
Sep 15, 2016 | 38.74 | 39.04 | 38.60 | 38.92 | 3,159,045 | -0.30(-0.76%) |
Sep 14, 2016 | 39.07 | 39.54 | 39.06 | 39.22 | 2,294,933 | +0.03(+0.08%) |
Sep 13, 2016 | 39.39 | 39.50 | 38.94 | 39.19 | 6,683,609 | -0.63(-1.58%) |
Sep 12, 2016 | 39.19 | 39.86 | 38.85 | 39.82 | 6,991,331 | +0.63(+1.61%) |
Sep 09, 2016 | 39.67 | 39.68 | 39.19 | 39.19 | 2,354,721 | -0.90(-2.24%) |
Sep 08, 2016 | 39.93 | 40.18 | 39.86 | 40.09 | 2,797,399 | +0.49(+1.24%) |
Sep 07, 2016 | 39.37 | 39.63 | 39.33 | 39.60 | 935,437 | +0.22(+0.56%) |
Sep 06, 2016 | 39.10 | 39.44 | 39.10 | 39.38 | 1,110,634 | +0.20(+0.51%) |
Sep 02, 2016 | 39.27 | 39.18 | 39.18 | 39.18 | 1,288,000 | +0.77(+2.00%) |
Sep 01, 2016 | 38.33 | 38.52 | 38.17 | 38.41 | 2,106,302 | -0.06(-0.16%) |
Aug 31, 2016 | 38.51 | 38.56 | 38.31 | 38.47 | 1,617,331 | -0.31(-0.80%) |
Aug 30, 2016 | 38.78 | 38.99 | 38.75 | 38.78 | 1,149,972 | -0.15(-0.39%) |
Aug 29, 2016 | 38.73 | 39.01 | 38.71 | 38.93 | 1,337,589 | +0.14(+0.36%) |
Aug 26, 2016 | 38.91 | 39.20 | 38.51 | 38.79 | 2,139,080 | +0.34(+0.88%) |
Aug 25, 2016 | 38.67 | 38.75 | 38.37 | 38.45 | 1,652,336 | -0.22(-0.57%) |
Aug 24, 2016 | 39.08 | 39.24 | 38.58 | 38.67 | 2,444,965 | -0.38(-0.97%) |
Aug 23, 2016 | 38.99 | 39.26 | 38.89 | 39.05 | 5,765,280 | -0.35(-0.89%) |
Aug 22, 2016 | 39.27 | 39.65 | 39.24 | 39.40 | 2,226,661 | -0.27(-0.68%) |
Aug 19, 2016 | 39.28 | 39.73 | 39.16 | 39.67 | 1,112,246 | -0.09(-0.23%) |
Aug 18, 2016 | 39.48 | 39.83 | 39.47 | 39.76 | 724,604 | +0.01(+0.03%) |
Aug 17, 2016 | 39.79 | 39.93 | 39.53 | 39.75 | 1,210,731 | -0.15(-0.38%) |
Aug 16, 2016 | 39.98 | 40.21 | 39.87 | 39.90 | 876,600 | -0.13(-0.32%) |
Aug 15, 2016 | 40.08 | 40.32 | 40.03 | 40.03 | 644,487 | -0.13(-0.32%) |
Aug 12, 2016 | 40.26 | 40.32 | 40.06 | 40.16 | 1,329,169 | -0.13(-0.32%) |
Aug 11, 2016 | 40.03 | 40.31 | 39.96 | 40.29 | 898,154 | +0.46(+1.15%) |
Aug 10, 2016 | 39.98 | 40.04 | 39.64 | 39.83 | 1,537,416 | -0.68(-1.68%) |
Aug 09, 2016 | 40.25 | 40.59 | 40.23 | 40.51 | 918,616 | +0.45(+1.12%) |
Aug 08, 2016 | 40.16 | 40.24 | 39.98 | 40.06 | 1,347,968 | -0.26(-0.64%) |
Aug 05, 2016 | 40.02 | 40.32 | 39.92 | 40.32 | 2,250,108 | -0.06(-0.15%) |
Aug 04, 2016 | 40.43 | 40.68 | 40.28 | 40.38 | 2,392,386 | -0.57(-1.39%) |
Aug 03, 2016 | 40.66 | 41.08 | 40.64 | 40.95 | 2,208,320 | -0.62(-1.49%) |
Aug 02, 2016 | 41.75 | 41.89 | 41.35 | 41.57 | 3,130,375 | -0.92(-2.17%) |
Aug 01, 2016 | 42.22 | 42.75 | 42.04 | 42.49 | 1,589,086 | -0.14(-0.33%) |
Jul 29, 2016 | 41.64 | 42.74 | 41.62 | 42.63 | 2,060,444 | +0.03(+0.07%) |
Jul 28, 2016 | 42.52 | 42.70 | 42.22 | 42.60 | 1,003,077 | +0.17(+0.40%) |
Jul 27, 2016 | 42.11 | 42.46 | 41.96 | 42.43 | 896,872 | +0.32(+0.76%) |
Jul 26, 2016 | 42.26 | 42.40 | 41.94 | 42.11 | 1,374,222 | -0.03(-0.07%) |
Jul 25, 2016 | 42.15 | 42.19 | 41.83 | 42.14 | 1,732,383 | -0.17(-0.40%) |
Jul 22, 2016 | 42.25 | 42.45 | 41.98 | 42.31 | 3,198,910 | +0.41(+0.98%) |
Jul 21, 2016 | 41.79 | 42.03 | 41.75 | 41.90 | 1,464,173 | +0.01(+0.02%) |
Jul 20, 2016 | 41.67 | 41.96 | 41.58 | 41.89 | 817,804 | +0.70(+1.70%) |
Jul 19, 2016 | 41.04 | 41.27 | 40.98 | 41.19 | 1,407,331 | -0.39(-0.94%) |
Jul 18, 2016 | 41.44 | 41.80 | 41.33 | 41.58 | 1,457,777 | -0.10(-0.24%) |
Jul 15, 2016 | 41.87 | 41.93 | 41.60 | 41.68 | 3,319,205 | -0.29(-0.69%) |
Jul 14, 2016 | 42.33 | 42.36 | 41.80 | 41.97 | 1,729,043 | -0.06(-0.14%) |
Jul 13, 2016 | 42.50 | 42.50 | 41.94 | 42.03 | 8,114,235 | -0.47(-1.11%) |
Jul 12, 2016 | 41.25 | 42.73 | 41.19 | 42.50 | 12,490,458 | +1.08(+2.61%) |
Jul 11, 2016 | 41.29 | 41.62 | 41.07 | 41.42 | 1,878,670 | +0.57(+1.40%) |
Jul 08, 2016 | 41.12 | 41.20 | 40.82 | 40.85 | 1,317,957 | -0.14(-0.34%) |
Jul 07, 2016 | 41.22 | 41.50 | 40.81 | 40.99 | 1,362,983 | -0.24(-0.58%) |
Jul 06, 2016 | 40.77 | 41.28 | 40.55 | 41.23 | 1,242,334 | -0.13(-0.31%) |
Jul 05, 2016 | 41.67 | 41.77 | 41.13 | 41.36 | 2,745,955 | -0.43(-1.03%) |