Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.67 | 41.88 | 41.49 | 41.72 | 1,343,911 | +0.08(+0.19%) |
Sep 29, 2016 | 42.07 | 42.16 | 41.46 | 41.64 | 2,476,005 | -0.55(-1.30%) |
Sep 28, 2016 | 41.98 | 42.24 | 41.63 | 42.19 | 1,361,066 | +0.28(+0.68%) |
Sep 27, 2016 | 41.72 | 41.99 | 41.68 | 41.91 | 4,596,728 | +0.54(+1.31%) |
Sep 26, 2016 | 41.61 | 41.69 | 41.35 | 41.37 | 1,079,424 | -0.85(-2.02%) |
Sep 23, 2016 | 42.47 | 42.50 | 42.21 | 42.22 | 915,566 | -0.69(-1.61%) |
Sep 22, 2016 | 42.73 | 42.97 | 42.70 | 42.91 | 1,722,926 | +0.42(+0.98%) |
Sep 21, 2016 | 41.79 | 42.58 | 41.79 | 42.49 | 2,095,661 | +1.13(+2.72%) |
Sep 20, 2016 | 41.68 | 41.71 | 41.37 | 41.37 | 731,184 | +0.02(+0.04%) |
Sep 19, 2016 | 41.60 | 41.77 | 41.32 | 41.35 | 1,354,756 | -0.12(-0.29%) |
Sep 16, 2016 | 41.41 | 41.50 | 41.14 | 41.47 | 1,408,742 | -0.09(-0.23%) |
Sep 15, 2016 | 41.19 | 41.72 | 41.07 | 41.56 | 2,493,204 | +0.66(+1.62%) |
Sep 14, 2016 | 41.03 | 41.25 | 40.83 | 40.90 | 3,184,320 | +0.10(+0.25%) |
Sep 13, 2016 | 40.88 | 41.07 | 40.34 | 40.80 | 3,942,388 | -0.80(-1.92%) |
Sep 12, 2016 | 40.61 | 41.68 | 40.55 | 41.60 | 1,679,911 | +0.28(+0.69%) |
Sep 09, 2016 | 42.10 | 42.10 | 41.27 | 41.31 | 1,702,281 | -1.06(-2.50%) |
Sep 08, 2016 | 42.21 | 42.52 | 42.18 | 42.37 | 1,788,330 | +0.30(+0.72%) |
Sep 07, 2016 | 42.19 | 42.19 | 41.99 | 42.07 | 2,127,008 | -0.19(-0.45%) |
Sep 06, 2016 | 41.88 | 42.28 | 41.88 | 42.26 | 3,347,179 | +1.04(+2.52%) |
Sep 02, 2016 | 41.08 | 41.22 | 41.22 | 41.22 | 2,349,716 | +0.71(+1.74%) |
Sep 01, 2016 | 40.43 | 40.63 | 40.32 | 40.51 | 888,887 | +0.29(+0.73%) |
Aug 31, 2016 | 40.37 | 40.37 | 40.00 | 40.22 | 1,776,081 | -0.40(-1.00%) |
Aug 30, 2016 | 40.53 | 40.79 | 40.52 | 40.63 | 557,650 | +0.34(+0.83%) |
Aug 29, 2016 | 40.24 | 40.44 | 40.14 | 40.29 | 1,269,773 | +0.22(+0.56%) |
Aug 26, 2016 | 40.21 | 40.68 | 39.76 | 40.07 | 1,733,310 | -0.04(-0.11%) |
Aug 25, 2016 | 39.95 | 40.21 | 39.95 | 40.11 | 959,686 | -0.01(-0.02%) |
Aug 24, 2016 | 40.32 | 40.32 | 40.02 | 40.12 | 1,786,058 | -0.18(-0.45%) |
Aug 23, 2016 | 40.58 | 40.73 | 40.30 | 40.30 | 1,214,790 | -0.08(-0.19%) |
Aug 22, 2016 | 40.61 | 40.61 | 40.27 | 40.38 | 1,821,915 | -0.37(-0.91%) |
Aug 19, 2016 | 40.69 | 40.78 | 40.49 | 40.75 | 1,322,641 | -0.08(-0.19%) |
Aug 18, 2016 | 40.74 | 40.88 | 40.66 | 40.82 | 1,620,368 | +0.25(+0.61%) |
Aug 17, 2016 | 40.46 | 40.62 | 40.19 | 40.58 | 3,547,908 | -0.07(-0.17%) |
Aug 16, 2016 | 40.78 | 40.78 | 40.45 | 40.64 | 1,863,757 | -0.11(-0.27%) |
Aug 15, 2016 | 40.51 | 40.78 | 40.44 | 40.76 | 2,384,369 | +0.71(+1.76%) |
Aug 12, 2016 | 39.67 | 40.08 | 39.67 | 40.05 | 1,121,703 | +0.33(+0.82%) |
Aug 11, 2016 | 39.50 | 39.79 | 39.47 | 39.72 | 1,736,227 | +0.82(+2.10%) |
Aug 10, 2016 | 39.03 | 39.12 | 38.84 | 38.91 | 1,639,569 | -0.06(-0.15%) |
Aug 09, 2016 | 38.93 | 39.10 | 38.87 | 38.97 | 211,973 | +0.24(+0.62%) |
Aug 08, 2016 | 38.67 | 38.79 | 38.65 | 38.73 | 899,602 | +0.23(+0.60%) |
Aug 05, 2016 | 38.17 | 38.49 | 38.17 | 38.49 | 667,676 | +0.60(+1.59%) |
Aug 04, 2016 | 37.85 | 38.04 | 37.75 | 37.89 | 670,177 | +0.12(+0.32%) |
Aug 03, 2016 | 37.52 | 37.81 | 37.48 | 37.77 | 1,136,675 | +0.07(+0.18%) |
Aug 02, 2016 | 37.70 | 37.83 | 37.42 | 37.70 | 1,538,781 | -0.18(-0.48%) |
Aug 01, 2016 | 37.94 | 38.09 | 37.79 | 37.88 | 1,026,651 | +0.02(+0.05%) |
Jul 29, 2016 | 37.72 | 37.97 | 37.56 | 37.87 | 880,339 | -0.17(-0.45%) |
Jul 28, 2016 | 38.09 | 38.09 | 37.90 | 38.04 | 588,004 | -0.12(-0.32%) |
Jul 27, 2016 | 38.16 | 38.25 | 37.86 | 38.16 | 1,018,599 | -0.09(-0.25%) |
Jul 26, 2016 | 37.99 | 38.25 | 37.98 | 38.25 | 416,445 | +0.44(+1.16%) |
Jul 25, 2016 | 38.02 | 38.02 | 37.73 | 37.81 | 565,263 | -0.28(-0.75%) |
Jul 22, 2016 | 37.93 | 38.10 | 37.90 | 38.10 | 424,420 | +0.23(+0.61%) |
Jul 21, 2016 | 37.91 | 38.07 | 37.76 | 37.87 | 1,239,512 | -0.07(-0.18%) |
Jul 20, 2016 | 37.81 | 37.96 | 37.75 | 37.93 | 406,647 | +0.47(+1.26%) |
Jul 19, 2016 | 37.62 | 37.69 | 37.38 | 37.46 | 1,038,884 | -0.59(-1.54%) |
Jul 18, 2016 | 37.62 | 38.05 | 37.53 | 38.05 | 723,933 | +0.34(+0.91%) |
Jul 15, 2016 | 37.87 | 37.87 | 37.58 | 37.70 | 1,017,357 | -0.09(-0.23%) |
Jul 14, 2016 | 37.62 | 37.86 | 37.57 | 37.79 | 1,527,938 | +0.53(+1.43%) |
Jul 13, 2016 | 37.35 | 37.36 | 37.07 | 37.25 | 1,360,570 | -0.21(-0.57%) |
Jul 12, 2016 | 37.33 | 37.60 | 37.33 | 37.47 | 1,551,903 | +0.55(+1.48%) |
Jul 11, 2016 | 36.54 | 37.07 | 36.54 | 36.92 | 903,225 | +0.50(+1.38%) |
Jul 08, 2016 | 36.15 | 36.49 | 35.87 | 36.42 | 1,385,496 | +0.55(+1.53%) |
Jul 07, 2016 | 36.00 | 36.18 | 35.71 | 35.87 | 1,442,816 | -0.12(-0.33%) |
Jul 05, 2016 | 36.12 | 36.20 | 35.84 | 35.99 | 1,139,119 | -0.74(-2.01%) |