Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.62 | 43.37 | 42.27 | 42.99 | 1,238,685 | +0.68(+1.61%) |
Sep 29, 2016 | 43.78 | 44.58 | 42.25 | 42.31 | 2,060,812 | -1.58(-3.60%) |
Sep 28, 2016 | 44.00 | 44.39 | 43.00 | 43.89 | 904,647 | +0.12(+0.27%) |
Sep 27, 2016 | 42.44 | 43.81 | 42.41 | 43.77 | 1,285,531 | +1.58(+3.74%) |
Sep 26, 2016 | 41.72 | 42.41 | 41.00 | 42.19 | 1,293,950 | +0.19(+0.45%) |
Sep 23, 2016 | 42.90 | 43.00 | 41.93 | 42.00 | 1,473,770 | -0.94(-2.19%) |
Sep 22, 2016 | 42.03 | 43.62 | 41.85 | 42.94 | 1,764,504 | +1.22(+2.92%) |
Sep 21, 2016 | 41.60 | 41.80 | 41.12 | 41.72 | 952,293 | +0.27(+0.65%) |
Sep 20, 2016 | 41.29 | 41.85 | 41.07 | 41.45 | 1,031,825 | +0.60(+1.47%) |
Sep 19, 2016 | 41.63 | 41.75 | 40.75 | 40.85 | 1,228,240 | -0.63(-1.52%) |
Sep 16, 2016 | 41.17 | 41.59 | 40.52 | 41.48 | 2,465,790 | +0.31(+0.75%) |
Sep 15, 2016 | 41.48 | 41.71 | 40.44 | 41.17 | 1,703,103 | -0.43(-1.03%) |
Sep 14, 2016 | 41.69 | 41.87 | 41.04 | 41.60 | 874,055 | +0.12(+0.29%) |
Sep 13, 2016 | 41.04 | 41.91 | 40.68 | 41.48 | 1,633,004 | +0.09(+0.22%) |
Sep 12, 2016 | 40.69 | 41.60 | 40.43 | 41.39 | 1,310,195 | +0.53(+1.30%) |
Sep 09, 2016 | 41.80 | 41.97 | 40.41 | 40.86 | 960,333 | -1.29(-3.06%) |
Sep 08, 2016 | 42.55 | 42.70 | 41.84 | 42.15 | 890,760 | -0.31(-0.73%) |
Sep 07, 2016 | 42.66 | 42.77 | 41.89 | 42.46 | 1,526,252 | -0.37(-0.86%) |
Sep 06, 2016 | 41.91 | 42.97 | 41.75 | 42.83 | 1,980,267 | +1.36(+3.28%) |
Sep 02, 2016 | 41.36 | 41.47 | 41.47 | 41.47 | 850,200 | +0.41(+1.00%) |
Sep 01, 2016 | 40.57 | 41.08 | 40.26 | 41.06 | 1,186,364 | +0.49(+1.21%) |
Aug 31, 2016 | 40.00 | 40.94 | 39.94 | 40.57 | 1,804,392 | +0.73(+1.83%) |
Aug 30, 2016 | 40.00 | 40.18 | 39.29 | 39.84 | 1,255,552 | -0.10(-0.25%) |
Aug 29, 2016 | 39.02 | 40.24 | 38.80 | 39.94 | 1,804,035 | +0.92(+2.36%) |
Aug 26, 2016 | 38.96 | 40.00 | 38.67 | 39.02 | 1,711,638 | +0.22(+0.57%) |
Aug 25, 2016 | 38.19 | 38.93 | 38.18 | 38.80 | 968,571 | +0.44(+1.15%) |
Aug 24, 2016 | 38.15 | 38.70 | 38.05 | 38.36 | 1,767,218 | +0.09(+0.24%) |
Aug 23, 2016 | 37.86 | 38.29 | 37.70 | 38.27 | 779,500 | +0.57(+1.51%) |
Aug 22, 2016 | 37.58 | 38.03 | 37.03 | 37.70 | 1,459,313 | -0.33(-0.87%) |
Aug 19, 2016 | 36.79 | 39.12 | 36.79 | 38.03 | 2,183,270 | +1.33(+3.62%) |
Aug 18, 2016 | 36.55 | 37.19 | 36.48 | 36.70 | 1,731,720 | +0.28(+0.77%) |
Aug 17, 2016 | 37.13 | 37.20 | 36.03 | 36.42 | 1,988,135 | -0.71(-1.91%) |
Aug 16, 2016 | 37.91 | 38.59 | 37.12 | 37.13 | 1,567,453 | -0.97(-2.55%) |
Aug 15, 2016 | 38.52 | 38.81 | 37.75 | 38.10 | 1,480,103 | -0.43(-1.12%) |
Aug 12, 2016 | 38.51 | 38.76 | 38.19 | 38.53 | 1,104,447 | -0.07(-0.18%) |
Aug 11, 2016 | 39.27 | 39.27 | 38.15 | 38.60 | 1,234,708 | -0.21(-0.54%) |
Aug 10, 2016 | 38.86 | 40.01 | 38.66 | 38.81 | 1,872,696 | +0.11(+0.28%) |
Aug 09, 2016 | 38.96 | 39.09 | 38.44 | 38.70 | 1,144,996 | -0.32(-0.82%) |
Aug 08, 2016 | 38.82 | 39.49 | 38.75 | 39.02 | 1,035,868 | +0.26(+0.67%) |
Aug 05, 2016 | 38.78 | 39.32 | 38.35 | 38.76 | 1,185,600 | +0.11(+0.28%) |
Aug 04, 2016 | 38.39 | 38.97 | 37.96 | 38.65 | 1,678,867 | +0.13(+0.34%) |
Aug 03, 2016 | 39.00 | 39.23 | 38.08 | 38.52 | 1,296,346 | -0.48(-1.23%) |
Aug 02, 2016 | 38.54 | 39.53 | 38.40 | 39.00 | 3,489,334 | +0.48(+1.25%) |
Aug 01, 2016 | 37.78 | 39.25 | 37.50 | 38.52 | 4,199,619 | +0.60(+1.58%) |
Jul 29, 2016 | 37.00 | 38.70 | 36.69 | 37.92 | 4,185,534 | -0.23(-0.60%) |
Jul 28, 2016 | 35.37 | 39.29 | 33.88 | 38.15 | 14,295,987 | +7.41(+24.11%) |
Jul 27, 2016 | 31.75 | 32.10 | 30.53 | 30.74 | 3,109,222 | -1.01(-3.18%) |
Jul 26, 2016 | 31.49 | 31.98 | 31.39 | 31.75 | 1,210,236 | +0.15(+0.47%) |
Jul 25, 2016 | 31.69 | 31.83 | 31.23 | 31.60 | 944,959 | -0.14(-0.44%) |
Jul 22, 2016 | 30.89 | 32.00 | 30.70 | 31.74 | 1,410,977 | +0.80(+2.59%) |
Jul 21, 2016 | 30.46 | 31.15 | 30.43 | 30.94 | 1,663,331 | +0.39(+1.28%) |
Jul 20, 2016 | 30.66 | 31.00 | 30.29 | 30.55 | 1,489,793 | -0.01(-0.03%) |
Jul 19, 2016 | 30.62 | 31.09 | 30.22 | 30.56 | 1,061,421 | -0.11(-0.36%) |
Jul 18, 2016 | 29.91 | 30.79 | 29.72 | 30.67 | 2,146,779 | +0.87(+2.92%) |
Jul 15, 2016 | 30.09 | 30.26 | 29.47 | 29.80 | 1,391,110 | -0.14(-0.47%) |
Jul 14, 2016 | 31.03 | 31.22 | 29.87 | 29.94 | 1,582,421 | -0.72(-2.35%) |
Jul 13, 2016 | 31.94 | 32.14 | 29.92 | 30.66 | 2,294,217 | -1.00(-3.16%) |
Jul 12, 2016 | 30.81 | 31.99 | 30.78 | 31.66 | 2,452,894 | +0.92(+2.99%) |
Jul 11, 2016 | 32.00 | 32.22 | 30.56 | 30.74 | 2,090,287 | -1.32(-4.12%) |
Jul 08, 2016 | 31.76 | 32.12 | 31.08 | 32.06 | 1,420,698 | +0.98(+3.15%) |
Jul 07, 2016 | 30.82 | 31.36 | 30.82 | 31.08 | 783,693 | +0.24(+0.78%) |
Jul 06, 2016 | 30.34 | 31.12 | 30.28 | 30.84 | 1,644,975 | +0.73(+2.42%) |
Jul 05, 2016 | 30.90 | 30.91 | 29.42 | 30.11 | 1,168,400 | -0.66(-2.14%) |