Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 39.56 | 39.56 | 38.76 | 38.81 | 9,746 | -0.20(-0.51%) |
Sep 29, 2016 | 39.07 | 39.26 | 38.93 | 39.00 | 5,183 | -0.27(-0.68%) |
Sep 28, 2016 | 39.13 | 39.27 | 39.07 | 39.27 | 2,127 | +0.19(+0.49%) |
Sep 27, 2016 | 39.41 | 39.44 | 39.08 | 39.08 | 4,460 | -0.41(-1.03%) |
Sep 26, 2016 | 39.23 | 39.49 | 39.23 | 39.49 | 6,550 | +0.11(+0.29%) |
Sep 23, 2016 | 39.19 | 39.43 | 39.19 | 39.37 | 3,132 | +0.21(+0.53%) |
Sep 22, 2016 | 38.98 | 39.17 | 38.91 | 39.17 | 10,814 | +0.71(+1.85%) |
Sep 21, 2016 | 37.97 | 38.45 | 37.72 | 38.45 | 2,495 | +0.39(+1.02%) |
Sep 20, 2016 | 38.23 | 38.23 | 38.04 | 38.07 | 18,347 | +0.10(+0.26%) |
Sep 19, 2016 | 37.88 | 38.00 | 37.88 | 37.97 | 7,080 | +0.27(+0.73%) |
Sep 16, 2016 | 37.67 | 37.70 | 37.49 | 37.70 | 8,828 | -0.05(-0.14%) |
Sep 15, 2016 | 37.49 | 37.75 | 37.47 | 37.75 | 9,741 | +0.16(+0.42%) |
Sep 14, 2016 | 37.50 | 37.72 | 37.50 | 37.59 | 6,227 | +0.11(+0.28%) |
Sep 13, 2016 | 38.14 | 38.14 | 37.47 | 37.48 | 7,968 | -0.94(-2.45%) |
Sep 12, 2016 | 38.03 | 38.52 | 37.99 | 38.42 | 4,495 | +0.46(+1.22%) |
Sep 09, 2016 | 38.60 | 38.60 | 37.96 | 37.96 | 6,102 | -1.60(-4.04%) |
Sep 08, 2016 | 39.81 | 39.81 | 39.56 | 39.56 | 34,820 | -0.28(-0.71%) |
Sep 07, 2016 | 39.89 | 39.89 | 39.77 | 39.84 | 4,486 | +0.10(+0.25%) |
Sep 06, 2016 | 39.60 | 39.75 | 39.40 | 39.75 | 3,329 | +0.34(+0.87%) |
Sep 02, 2016 | 39.73 | 39.40 | 39.40 | 39.40 | 2,502 | +0.35(+0.89%) |
Sep 01, 2016 | 39.08 | 39.08 | 38.99 | 39.06 | 1,509 | -0.09(-0.23%) |
Aug 31, 2016 | 39.16 | 39.16 | 39.10 | 39.15 | 2,328 | +0.00(+0.01%) |
Aug 30, 2016 | 39.30 | 39.30 | 38.84 | 39.14 | 3,259 | -0.05(-0.14%) |
Aug 29, 2016 | 39.09 | 39.31 | 39.09 | 39.20 | 4,191 | +0.35(+0.90%) |
Aug 26, 2016 | 39.28 | 39.48 | 38.64 | 38.85 | 3,082 | -0.42(-1.06%) |
Aug 25, 2016 | 39.00 | 39.27 | 39.00 | 39.26 | 7,152 | +0.16(+0.42%) |
Aug 24, 2016 | 38.89 | 39.12 | 38.89 | 39.10 | 5,375 | -0.15(-0.39%) |
Aug 23, 2016 | 39.30 | 39.32 | 39.25 | 39.25 | 3,371 | +0.05(+0.12%) |
Aug 22, 2016 | 38.96 | 39.21 | 38.96 | 39.21 | 6,327 | +0.19(+0.49%) |
Aug 19, 2016 | 39.06 | 39.06 | 38.95 | 39.02 | 5,250 | -0.25(-0.64%) |
Aug 18, 2016 | 39.32 | 39.39 | 39.20 | 39.27 | 6,299 | -0.12(-0.31%) |
Aug 17, 2016 | 39.26 | 39.39 | 39.06 | 39.39 | 5,205 | +0.14(+0.37%) |
Aug 16, 2016 | 39.64 | 39.64 | 39.19 | 39.24 | 6,158 | -0.46(-1.15%) |
Aug 15, 2016 | 39.97 | 39.97 | 39.70 | 39.70 | 2,746 | -0.11(-0.27%) |
Aug 12, 2016 | 39.80 | 40.10 | 39.75 | 39.81 | 3,921 | +0.14(+0.36%) |
Aug 11, 2016 | 39.86 | 39.86 | 39.48 | 39.66 | 11,221 | -0.38(-0.94%) |
Aug 10, 2016 | 40.08 | 40.15 | 39.99 | 40.04 | 3,469 | -0.03(-0.08%) |
Aug 09, 2016 | 39.84 | 40.07 | 39.84 | 40.07 | 1,372 | +0.21(+0.53%) |
Aug 08, 2016 | 39.97 | 40.03 | 39.84 | 39.86 | 2,092 | +0.02(+0.05%) |
Aug 05, 2016 | 40.00 | 40.01 | 39.83 | 39.84 | 31,430 | -0.06(-0.16%) |
Aug 04, 2016 | 40.09 | 40.09 | 39.80 | 39.90 | 11,091 | -0.05(-0.11%) |
Aug 03, 2016 | 40.36 | 40.36 | 39.84 | 39.95 | 7,740 | -0.30(-0.74%) |
Aug 02, 2016 | 40.41 | 40.41 | 40.18 | 40.25 | 1,691 | -0.54(-1.32%) |
Aug 01, 2016 | 40.87 | 40.87 | 40.63 | 40.79 | 8,001 | +0.14(+0.34%) |
Jul 29, 2016 | 40.30 | 40.75 | 40.30 | 40.65 | 3,749 | +0.39(+0.98%) |
Jul 28, 2016 | 40.00 | 40.37 | 40.00 | 40.25 | 2,885 | +0.30(+0.74%) |
Jul 27, 2016 | 40.03 | 40.03 | 39.90 | 39.96 | 2,449 | -0.31(-0.77%) |
Jul 26, 2016 | 40.38 | 40.38 | 40.24 | 40.27 | 6,813 | -0.13(-0.32%) |
Jul 25, 2016 | 40.41 | 40.42 | 40.29 | 40.40 | 2,409 | -0.18(-0.45%) |
Jul 22, 2016 | 40.11 | 40.61 | 40.11 | 40.58 | 8,924 | +0.53(+1.33%) |
Jul 21, 2016 | 39.94 | 40.10 | 39.94 | 40.05 | 3,037 | -0.06(-0.15%) |
Jul 20, 2016 | 40.16 | 40.16 | 40.02 | 40.11 | 7,906 | +0.01(+0.02%) |
Jul 19, 2016 | 39.92 | 40.13 | 39.87 | 40.10 | 9,811 | +0.18(+0.46%) |
Jul 18, 2016 | 39.88 | 39.97 | 39.84 | 39.92 | 17,263 | +0.11(+0.28%) |
Jul 15, 2016 | 39.75 | 39.92 | 39.73 | 39.81 | 8,495 | -0.13(-0.33%) |
Jul 14, 2016 | 40.17 | 40.17 | 39.87 | 39.94 | 12,618 | -0.28(-0.69%) |
Jul 13, 2016 | 40.13 | 40.27 | 40.07 | 40.22 | 4,814 | +0.17(+0.43%) |
Jul 12, 2016 | 39.89 | 40.04 | 39.73 | 40.04 | 5,919 | -0.03(-0.07%) |
Jul 11, 2016 | 39.99 | 40.12 | 39.70 | 40.07 | 76,012 | +0.24(+0.60%) |
Jul 08, 2016 | 39.55 | 39.83 | 39.43 | 39.83 | 5,994 | +0.72(+1.84%) |
Jul 07, 2016 | 39.61 | 39.61 | 39.12 | 39.12 | 5,729 | -0.52(-1.30%) |
Jul 06, 2016 | 39.75 | 39.75 | 39.52 | 39.63 | 42,801 | -0.15(-0.38%) |
Jul 05, 2016 | 39.39 | 39.82 | 39.39 | 39.78 | 48,939 | +0.30(+0.76%) |