Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 37.78 | 38.14 | 37.65 | 37.95 | 2,275,452 | +0.29(+0.76%) |
Sep 29, 2016 | 37.60 | 37.99 | 37.59 | 37.66 | 1,288,646 | -0.09(-0.23%) |
Sep 28, 2016 | 37.91 | 37.91 | 37.53 | 37.75 | 913,776 | +0.02(+0.06%) |
Sep 27, 2016 | 37.48 | 37.80 | 37.48 | 37.73 | 1,336,766 | +0.16(+0.43%) |
Sep 26, 2016 | 37.67 | 37.92 | 37.49 | 37.57 | 1,208,510 | -0.34(-0.89%) |
Sep 23, 2016 | 38.06 | 38.26 | 37.90 | 37.90 | 1,337,510 | -0.14(-0.38%) |
Sep 22, 2016 | 37.83 | 38.11 | 37.61 | 38.05 | 1,090,072 | +0.55(+1.47%) |
Sep 21, 2016 | 37.24 | 37.56 | 37.02 | 37.50 | 894,341 | +0.25(+0.67%) |
Sep 20, 2016 | 37.26 | 37.62 | 37.25 | 37.25 | 1,187,157 | +0.12(+0.32%) |
Sep 19, 2016 | 37.19 | 37.46 | 37.09 | 37.13 | 2,143,200 | +0.24(+0.65%) |
Sep 16, 2016 | 36.21 | 36.99 | 36.16 | 36.89 | 5,733,468 | +0.39(+1.07%) |
Sep 15, 2016 | 36.19 | 36.66 | 36.18 | 36.50 | 1,727,245 | +0.25(+0.68%) |
Sep 14, 2016 | 36.52 | 36.68 | 36.19 | 36.25 | 1,519,846 | -0.16(-0.44%) |
Sep 13, 2016 | 37.02 | 37.21 | 36.40 | 36.41 | 2,538,670 | -0.74(-2.00%) |
Sep 12, 2016 | 36.19 | 37.25 | 36.10 | 37.15 | 2,177,880 | +0.69(+1.89%) |
Sep 09, 2016 | 37.29 | 37.38 | 36.46 | 36.46 | 1,855,018 | -0.97(-2.59%) |
Sep 08, 2016 | 37.57 | 37.71 | 37.31 | 37.43 | 1,671,305 | -0.11(-0.30%) |
Sep 07, 2016 | 37.96 | 38.18 | 37.50 | 37.54 | 1,389,547 | -0.67(-1.76%) |
Sep 06, 2016 | 38.37 | 38.46 | 38.01 | 38.22 | 1,532,843 | -0.28(-0.73%) |
Sep 02, 2016 | 38.55 | 38.50 | 38.50 | 38.50 | 1,259,750 | +0.17(+0.44%) |
Sep 01, 2016 | 38.84 | 38.88 | 38.03 | 38.33 | 2,475,156 | -0.51(-1.32%) |
Aug 31, 2016 | 40.23 | 40.23 | 38.15 | 38.84 | 3,664,996 | -1.42(-3.54%) |
Aug 30, 2016 | 40.70 | 40.91 | 40.03 | 40.26 | 1,654,646 | -0.58(-1.43%) |
Aug 29, 2016 | 40.36 | 40.86 | 40.36 | 40.85 | 1,627,346 | +0.44(+1.09%) |
Aug 26, 2016 | 41.03 | 41.24 | 40.30 | 40.41 | 1,297,160 | -0.42(-1.02%) |
Aug 25, 2016 | 40.66 | 41.06 | 40.59 | 40.82 | 1,384,386 | +0.20(+0.49%) |
Aug 24, 2016 | 40.30 | 40.79 | 40.19 | 40.62 | 1,182,397 | +0.38(+0.93%) |
Aug 23, 2016 | 40.43 | 40.43 | 40.15 | 40.25 | 960,568 | -0.02(-0.04%) |
Aug 22, 2016 | 40.46 | 40.46 | 40.05 | 40.26 | 1,144,356 | -0.06(-0.14%) |
Aug 19, 2016 | 38.90 | 40.47 | 38.90 | 40.32 | 1,692,908 | +0.46(+1.15%) |
Aug 18, 2016 | 39.85 | 39.98 | 39.66 | 39.86 | 1,871,000 | -0.03(-0.08%) |
Aug 17, 2016 | 39.90 | 39.95 | 39.57 | 39.89 | 750,512 | +0.09(+0.22%) |
Aug 16, 2016 | 39.10 | 40.00 | 39.10 | 39.80 | 1,414,572 | +0.56(+1.42%) |
Aug 15, 2016 | 39.16 | 39.29 | 38.88 | 39.25 | 1,034,682 | +0.06(+0.15%) |
Aug 12, 2016 | 39.13 | 39.41 | 38.94 | 39.19 | 1,094,185 | +0.00(+0.00%) |
Aug 11, 2016 | 39.39 | 39.55 | 39.15 | 39.19 | 1,106,545 | -0.19(-0.48%) |
Aug 10, 2016 | 39.11 | 39.40 | 39.06 | 39.38 | 1,012,995 | +0.46(+1.18%) |
Aug 09, 2016 | 38.68 | 39.05 | 38.56 | 38.92 | 951,160 | +0.08(+0.22%) |
Aug 08, 2016 | 39.11 | 39.16 | 38.63 | 38.83 | 844,697 | -0.17(-0.43%) |
Aug 05, 2016 | 38.89 | 39.19 | 38.79 | 39.00 | 1,094,795 | +0.26(+0.68%) |
Aug 04, 2016 | 38.73 | 39.00 | 38.56 | 38.74 | 668,190 | -0.01(-0.03%) |
Aug 03, 2016 | 38.75 | 38.84 | 38.46 | 38.75 | 1,009,245 | +0.00(+0.00%) |
Aug 02, 2016 | 38.98 | 39.08 | 38.65 | 38.75 | 797,355 | -0.34(-0.88%) |
Aug 01, 2016 | 39.32 | 39.38 | 38.94 | 39.09 | 982,975 | -0.18(-0.47%) |
Jul 29, 2016 | 39.10 | 39.38 | 38.85 | 39.28 | 1,201,140 | +0.07(+0.18%) |
Jul 28, 2016 | 38.64 | 39.24 | 38.64 | 39.20 | 826,740 | +0.56(+1.46%) |
Jul 27, 2016 | 39.48 | 39.56 | 38.33 | 38.64 | 859,972 | -0.63(-1.60%) |
Jul 26, 2016 | 39.51 | 39.56 | 39.06 | 39.27 | 757,490 | -0.20(-0.51%) |
Jul 25, 2016 | 39.88 | 40.00 | 39.23 | 39.47 | 872,692 | -0.49(-1.22%) |
Jul 22, 2016 | 39.54 | 39.97 | 39.53 | 39.96 | 1,048,245 | +0.56(+1.43%) |
Jul 21, 2016 | 39.52 | 39.55 | 39.13 | 39.39 | 708,580 | -0.13(-0.32%) |
Jul 20, 2016 | 39.26 | 39.54 | 39.24 | 39.52 | 900,527 | +0.23(+0.59%) |
Jul 19, 2016 | 39.08 | 39.30 | 39.04 | 39.29 | 663,185 | +0.02(+0.06%) |
Jul 18, 2016 | 39.25 | 39.56 | 39.07 | 39.26 | 791,020 | -0.20(-0.51%) |
Jul 15, 2016 | 39.53 | 39.55 | 39.27 | 39.46 | 1,056,580 | +0.08(+0.21%) |
Jul 14, 2016 | 39.23 | 39.45 | 39.17 | 39.38 | 1,167,505 | +0.18(+0.47%) |
Jul 13, 2016 | 39.18 | 39.29 | 38.81 | 39.20 | 1,243,637 | -0.17(-0.44%) |
Jul 12, 2016 | 39.46 | 39.61 | 39.28 | 39.37 | 934,242 | -0.06(-0.15%) |
Jul 11, 2016 | 39.30 | 39.66 | 39.17 | 39.43 | 1,135,112 | +0.12(+0.31%) |
Jul 08, 2016 | 39.14 | 39.32 | 38.84 | 39.31 | 1,184,015 | +0.47(+1.22%) |
Jul 07, 2016 | 38.98 | 39.10 | 38.81 | 38.84 | 1,411,755 | +0.02(+0.06%) |
Jul 06, 2016 | 38.80 | 39.17 | 38.54 | 38.81 | 1,443,225 | -0.48(-1.22%) |
Jul 05, 2016 | 39.60 | 39.73 | 39.23 | 39.29 | 1,603,862 | -0.26(-0.66%) |