Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.53 | 41.90 | 41.52 | 41.77 | 88,455,680 | +0.41(+1.00%) |
Sep 29, 2016 | 41.32 | 41.78 | 41.13 | 41.36 | 97,905,248 | +0.02(+0.04%) |
Sep 28, 2016 | 40.80 | 41.41 | 40.76 | 41.34 | 88,540,920 | +0.63(+1.55%) |
Sep 27, 2016 | 40.00 | 40.74 | 39.96 | 40.71 | 76,422,272 | +0.85(+2.12%) |
Sep 26, 2016 | 40.00 | 40.20 | 39.76 | 39.86 | 53,140,928 | -0.33(-0.82%) |
Sep 23, 2016 | 40.06 | 40.29 | 40.01 | 40.19 | 47,180,908 | +0.05(+0.13%) |
Sep 22, 2016 | 39.62 | 40.20 | 39.62 | 40.14 | 81,749,144 | +0.75(+1.89%) |
Sep 21, 2016 | 39.07 | 39.44 | 38.86 | 39.39 | 54,463,892 | +0.47(+1.22%) |
Sep 20, 2016 | 38.71 | 38.98 | 38.71 | 38.92 | 38,825,064 | +0.26(+0.66%) |
Sep 19, 2016 | 38.91 | 39.01 | 38.46 | 38.66 | 46,012,528 | -0.17(-0.44%) |
Sep 16, 2016 | 38.57 | 38.93 | 38.49 | 38.83 | 110,242,272 | +0.44(+1.15%) |
Sep 15, 2016 | 38.01 | 38.45 | 37.79 | 38.39 | 60,950,632 | +0.43(+1.13%) |
Sep 14, 2016 | 38.02 | 38.28 | 37.85 | 37.97 | 50,739,156 | +0.00(+0.01%) |
Sep 13, 2016 | 38.35 | 38.40 | 37.86 | 37.96 | 62,483,068 | -0.52(-1.36%) |
Sep 12, 2016 | 37.78 | 38.54 | 37.71 | 38.48 | 62,603,952 | +0.57(+1.49%) |
Sep 09, 2016 | 38.88 | 38.96 | 37.92 | 37.92 | 85,347,104 | -1.19(-3.05%) |
Sep 08, 2016 | 39.10 | 39.23 | 38.98 | 39.11 | 40,699,480 | -0.02(-0.05%) |
Sep 07, 2016 | 39.38 | 39.45 | 39.12 | 39.13 | 48,598,896 | -0.22(-0.56%) |
Sep 06, 2016 | 38.61 | 39.38 | 38.42 | 39.35 | 74,549,632 | +0.82(+2.13%) |
Sep 02, 2016 | 38.61 | 38.53 | 38.53 | 38.53 | 43,249,464 | +0.09(+0.24%) |
Sep 01, 2016 | 38.45 | 38.51 | 38.25 | 38.44 | 35,917,764 | +0.07(+0.19%) |
Aug 31, 2016 | 38.24 | 38.39 | 38.11 | 38.37 | 32,734,616 | +0.08(+0.21%) |
Aug 30, 2016 | 38.46 | 38.50 | 38.19 | 38.29 | 34,255,404 | -0.18(-0.48%) |
Aug 29, 2016 | 38.35 | 38.66 | 38.34 | 38.47 | 44,074,140 | +0.11(+0.30%) |
Aug 26, 2016 | 37.91 | 38.41 | 37.90 | 38.36 | 55,667,196 | +0.49(+1.29%) |
Aug 25, 2016 | 37.71 | 37.94 | 37.65 | 37.87 | 32,534,146 | +0.10(+0.26%) |
Aug 24, 2016 | 38.06 | 38.08 | 37.68 | 37.77 | 34,945,604 | -0.26(-0.68%) |
Aug 23, 2016 | 38.08 | 38.15 | 37.96 | 38.03 | 30,534,234 | +0.15(+0.39%) |
Aug 22, 2016 | 37.79 | 37.90 | 37.52 | 37.88 | 33,653,652 | +0.11(+0.29%) |
Aug 19, 2016 | 38.01 | 38.04 | 37.76 | 37.78 | 46,974,944 | -0.36(-0.94%) |
Aug 18, 2016 | 38.11 | 38.17 | 37.94 | 38.13 | 29,242,984 | -0.01(-0.02%) |
Aug 17, 2016 | 38.13 | 38.17 | 37.87 | 38.14 | 37,887,044 | +0.03(+0.08%) |
Aug 16, 2016 | 38.34 | 38.35 | 38.10 | 38.11 | 32,114,100 | -0.22(-0.58%) |
Aug 15, 2016 | 38.50 | 38.51 | 38.30 | 38.33 | 42,462,116 | -0.20(-0.53%) |
Aug 12, 2016 | 38.33 | 38.57 | 38.33 | 38.54 | 31,339,884 | +0.07(+0.17%) |
Aug 11, 2016 | 38.41 | 38.59 | 38.37 | 38.47 | 40,446,588 | +0.13(+0.35%) |
Aug 10, 2016 | 38.40 | 38.51 | 38.22 | 38.34 | 32,160,248 | +0.01(+0.03%) |
Aug 09, 2016 | 38.28 | 38.54 | 38.26 | 38.33 | 37,603,900 | +0.09(+0.23%) |
Aug 08, 2016 | 38.25 | 38.26 | 37.96 | 38.24 | 39,803,240 | +0.03(+0.08%) |
Aug 05, 2016 | 38.15 | 38.33 | 38.06 | 38.21 | 54,215,008 | +0.26(+0.68%) |
Aug 04, 2016 | 37.60 | 38.16 | 37.43 | 37.95 | 63,700,060 | +0.31(+0.81%) |
Aug 03, 2016 | 37.76 | 37.86 | 37.52 | 37.64 | 71,794,952 | -0.30(-0.78%) |
Aug 02, 2016 | 38.10 | 38.16 | 37.76 | 37.94 | 72,149,944 | -0.36(-0.93%) |
Aug 01, 2016 | 37.90 | 38.43 | 37.76 | 38.30 | 71,701,456 | +0.45(+1.18%) |
Jul 29, 2016 | 38.16 | 38.21 | 37.66 | 37.85 | 135,859,728 | +0.31(+0.82%) |
Jul 28, 2016 | 37.21 | 37.58 | 36.90 | 37.54 | 152,276,928 | +0.80(+2.16%) |
Jul 27, 2016 | 36.81 | 36.96 | 36.61 | 36.75 | 58,145,312 | +0.05(+0.15%) |
Jul 26, 2016 | 37.05 | 37.07 | 36.55 | 36.69 | 50,697,496 | -0.20(-0.54%) |
Jul 25, 2016 | 37.24 | 37.34 | 36.68 | 36.89 | 53,676,948 | -0.26(-0.70%) |
Jul 22, 2016 | 37.30 | 37.47 | 37.09 | 37.16 | 45,661,344 | +0.02(+0.06%) |
Jul 21, 2016 | 37.29 | 37.38 | 37.05 | 37.13 | 46,439,868 | -0.06(-0.17%) |
Jul 20, 2016 | 37.11 | 37.23 | 36.95 | 37.20 | 44,365,624 | +0.29(+0.78%) |
Jul 19, 2016 | 36.54 | 37.08 | 36.53 | 36.91 | 44,425,864 | +0.19(+0.53%) |
Jul 18, 2016 | 36.69 | 36.99 | 36.35 | 36.72 | 59,217,244 | +0.03(+0.09%) |
Jul 15, 2016 | 37.24 | 37.24 | 36.62 | 36.69 | 62,574,500 | -0.29(-0.78%) |
Jul 14, 2016 | 37.36 | 37.36 | 36.86 | 36.97 | 47,901,136 | -0.07(-0.19%) |
Jul 13, 2016 | 37.25 | 37.75 | 36.98 | 37.04 | 82,965,240 | -0.28(-0.75%) |
Jul 12, 2016 | 37.75 | 37.78 | 36.93 | 37.32 | 112,679,168 | -0.28(-0.74%) |
Jul 11, 2016 | 37.41 | 37.71 | 37.26 | 37.60 | 64,015,764 | +0.40(+1.07%) |
Jul 08, 2016 | 36.92 | 37.22 | 36.74 | 37.20 | 68,745,616 | +0.46(+1.25%) |
Jul 07, 2016 | 36.88 | 36.89 | 36.50 | 36.74 | 58,968,580 | +0.42(+1.16%) |
Jul 05, 2016 | 36.06 | 36.39 | 35.90 | 36.32 | 48,725,152 | +0.12(+0.33%) |