Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.64 | 43.28 | 42.60 | 42.75 | 4,367,378 | +0.43(+1.02%) |
Sep 29, 2016 | 42.56 | 42.95 | 42.20 | 42.32 | 3,782,460 | -0.44(-1.03%) |
Sep 28, 2016 | 41.66 | 42.86 | 41.45 | 42.76 | 4,263,052 | +1.22(+2.94%) |
Sep 27, 2016 | 41.48 | 41.69 | 41.25 | 41.54 | 4,840,952 | -0.14(-0.34%) |
Sep 26, 2016 | 41.94 | 42.17 | 41.66 | 41.68 | 2,401,905 | -0.63(-1.49%) |
Sep 23, 2016 | 42.24 | 42.58 | 42.13 | 42.31 | 2,966,576 | -0.17(-0.40%) |
Sep 22, 2016 | 43.16 | 43.27 | 42.46 | 42.48 | 3,996,938 | -0.19(-0.45%) |
Sep 21, 2016 | 42.13 | 42.72 | 42.10 | 42.67 | 3,664,311 | +0.67(+1.60%) |
Sep 20, 2016 | 42.26 | 42.57 | 41.99 | 42.00 | 3,056,609 | -0.31(-0.73%) |
Sep 19, 2016 | 42.54 | 43.06 | 42.20 | 42.31 | 4,341,806 | -0.15(-0.35%) |
Sep 16, 2016 | 41.92 | 42.83 | 41.72 | 42.46 | 9,275,188 | +0.24(+0.57%) |
Sep 15, 2016 | 41.93 | 42.47 | 41.82 | 42.22 | 4,343,325 | +0.29(+0.69%) |
Sep 14, 2016 | 41.40 | 42.36 | 41.12 | 41.93 | 5,398,005 | +0.41(+0.99%) |
Sep 13, 2016 | 42.59 | 42.82 | 41.49 | 41.52 | 7,159,238 | -1.90(-4.38%) |
Sep 12, 2016 | 42.30 | 43.59 | 42.20 | 43.42 | 9,491,506 | +0.62(+1.45%) |
Sep 09, 2016 | 43.21 | 43.43 | 42.68 | 42.80 | 8,831,821 | -1.18(-2.68%) |
Sep 08, 2016 | 42.23 | 44.00 | 42.17 | 43.98 | 18,297,024 | +2.06(+4.91%) |
Sep 07, 2016 | 40.91 | 42.18 | 40.88 | 41.92 | 24,177,778 | +0.92(+2.24%) |
Sep 06, 2016 | 39.53 | 42.33 | 39.41 | 41.00 | 64,012,712 | +4.85(+13.42%) |
Sep 02, 2016 | 35.97 | 36.15 | 36.15 | 36.15 | 2,433,000 | +0.54(+1.52%) |
Sep 01, 2016 | 35.54 | 35.69 | 35.27 | 35.61 | 2,605,207 | -0.01(-0.03%) |
Aug 31, 2016 | 35.50 | 35.72 | 35.30 | 35.62 | 3,251,756 | -0.11(-0.31%) |
Aug 30, 2016 | 35.89 | 36.12 | 35.64 | 35.73 | 2,230,189 | +0.00(+0.00%) |
Aug 29, 2016 | 35.64 | 35.74 | 35.33 | 35.73 | 2,917,426 | +0.09(+0.25%) |
Aug 26, 2016 | 35.83 | 36.12 | 35.52 | 35.64 | 3,044,685 | -0.05(-0.14%) |
Aug 25, 2016 | 36.10 | 36.14 | 35.65 | 35.69 | 3,079,285 | -0.40(-1.11%) |
Aug 24, 2016 | 36.05 | 36.21 | 35.94 | 36.09 | 3,173,565 | -0.16(-0.44%) |
Aug 23, 2016 | 36.15 | 36.39 | 36.15 | 36.25 | 3,566,182 | +0.14(+0.39%) |
Aug 22, 2016 | 36.04 | 36.29 | 35.99 | 36.11 | 3,907,564 | -0.25(-0.69%) |
Aug 19, 2016 | 36.60 | 36.64 | 36.22 | 36.36 | 4,550,085 | -0.42(-1.14%) |
Aug 18, 2016 | 36.23 | 36.78 | 36.10 | 36.78 | 3,459,441 | +0.66(+1.83%) |
Aug 17, 2016 | 36.04 | 36.15 | 35.84 | 36.12 | 3,160,450 | +0.12(+0.33%) |
Aug 16, 2016 | 36.02 | 36.32 | 35.99 | 36.00 | 3,100,490 | -0.07(-0.19%) |
Aug 15, 2016 | 36.43 | 36.65 | 36.05 | 36.07 | 3,114,026 | -0.29(-0.80%) |
Aug 12, 2016 | 36.20 | 36.66 | 36.16 | 36.36 | 2,513,904 | +0.22(+0.61%) |
Aug 11, 2016 | 35.79 | 36.27 | 35.63 | 36.14 | 2,899,920 | +0.51(+1.43%) |
Aug 10, 2016 | 35.89 | 36.03 | 35.50 | 35.63 | 2,710,063 | -0.63(-1.74%) |
Aug 09, 2016 | 36.69 | 36.80 | 36.07 | 36.26 | 3,119,743 | -0.42(-1.15%) |
Aug 08, 2016 | 36.77 | 36.96 | 36.61 | 36.68 | 3,006,145 | +0.09(+0.25%) |
Aug 05, 2016 | 36.93 | 36.94 | 36.52 | 36.59 | 4,369,275 | -0.26(-0.71%) |
Aug 04, 2016 | 36.41 | 36.98 | 36.41 | 36.85 | 3,856,089 | +0.39(+1.07%) |
Aug 03, 2016 | 35.78 | 36.72 | 35.55 | 36.46 | 6,659,997 | +0.60(+1.67%) |
Aug 02, 2016 | 35.96 | 36.17 | 35.44 | 35.86 | 4,278,815 | +0.12(+0.34%) |
Aug 01, 2016 | 35.93 | 36.14 | 35.61 | 35.74 | 4,303,831 | -0.23(-0.64%) |
Jul 29, 2016 | 35.82 | 36.20 | 35.73 | 35.97 | 9,550,986 | -0.12(-0.33%) |
Jul 28, 2016 | 35.92 | 36.19 | 35.75 | 36.09 | 2,247,435 | +0.08(+0.22%) |
Jul 27, 2016 | 36.40 | 36.52 | 35.85 | 36.01 | 4,016,576 | -0.42(-1.15%) |
Jul 26, 2016 | 36.35 | 36.54 | 36.14 | 36.43 | 3,079,047 | -0.08(-0.22%) |
Jul 25, 2016 | 36.31 | 36.67 | 36.16 | 36.51 | 3,315,224 | -0.07(-0.19%) |
Jul 22, 2016 | 36.54 | 36.78 | 36.33 | 36.58 | 2,213,058 | +0.17(+0.47%) |
Jul 21, 2016 | 36.66 | 36.90 | 36.36 | 36.41 | 2,970,531 | -0.49(-1.33%) |
Jul 20, 2016 | 36.84 | 37.06 | 36.53 | 36.90 | 2,145,588 | +0.05(+0.14%) |
Jul 19, 2016 | 36.60 | 36.85 | 36.35 | 36.85 | 3,145,016 | +0.11(+0.30%) |
Jul 18, 2016 | 36.81 | 36.84 | 36.55 | 36.74 | 4,427,857 | -0.31(-0.84%) |
Jul 15, 2016 | 36.91 | 37.05 | 36.69 | 37.05 | 2,955,266 | +0.26(+0.71%) |
Jul 14, 2016 | 37.04 | 37.14 | 36.51 | 36.79 | 3,578,774 | +0.02(+0.05%) |
Jul 13, 2016 | 36.74 | 37.06 | 36.59 | 36.77 | 4,777,458 | -0.01(-0.03%) |
Jul 12, 2016 | 36.92 | 37.11 | 36.67 | 36.78 | 3,433,287 | +0.22(+0.60%) |
Jul 11, 2016 | 36.38 | 36.64 | 36.20 | 36.56 | 4,022,006 | +0.20(+0.55%) |
Jul 08, 2016 | 36.34 | 36.50 | 36.02 | 36.36 | 3,451,090 | +0.34(+0.94%) |
Jul 07, 2016 | 36.61 | 36.82 | 35.83 | 36.02 | 4,565,631 | -0.35(-0.96%) |
Jul 06, 2016 | 36.42 | 36.57 | 35.94 | 36.37 | 7,431,687 | -0.03(-0.08%) |
Jul 05, 2016 | 36.31 | 36.67 | 36.16 | 36.40 | 5,848,381 | -0.28(-0.76%) |