Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 41.64 | 41.85 | 41.46 | 41.69 | 1,344,861 | +0.08(+0.19%) |
Sep 29, 2016 | 42.04 | 42.13 | 41.43 | 41.61 | 2,477,756 | -0.55(-1.30%) |
Sep 28, 2016 | 41.95 | 42.21 | 41.60 | 42.16 | 1,362,028 | +0.28(+0.68%) |
Sep 27, 2016 | 41.69 | 41.96 | 41.65 | 41.88 | 4,599,977 | +0.54(+1.31%) |
Sep 26, 2016 | 41.58 | 41.66 | 41.32 | 41.34 | 1,080,187 | -0.85(-2.02%) |
Sep 23, 2016 | 42.44 | 42.47 | 42.18 | 42.19 | 916,213 | -0.69(-1.61%) |
Sep 22, 2016 | 42.70 | 42.94 | 42.67 | 42.88 | 1,724,144 | +0.42(+0.98%) |
Sep 21, 2016 | 41.76 | 42.55 | 41.76 | 42.46 | 2,097,143 | +1.13(+2.72%) |
Sep 20, 2016 | 41.66 | 41.68 | 41.34 | 41.34 | 731,701 | +0.02(+0.04%) |
Sep 19, 2016 | 41.57 | 41.74 | 41.29 | 41.32 | 1,355,714 | -0.12(-0.29%) |
Sep 16, 2016 | 41.38 | 41.47 | 41.11 | 41.44 | 1,409,738 | -0.09(-0.23%) |
Sep 15, 2016 | 41.16 | 41.69 | 41.05 | 41.53 | 2,494,967 | +0.66(+1.62%) |
Sep 14, 2016 | 41.00 | 41.22 | 40.80 | 40.87 | 3,186,571 | +0.10(+0.25%) |
Sep 13, 2016 | 40.86 | 41.04 | 40.31 | 40.77 | 3,945,175 | -0.80(-1.92%) |
Sep 12, 2016 | 40.58 | 41.66 | 40.52 | 41.57 | 1,681,098 | +0.28(+0.69%) |
Sep 09, 2016 | 42.07 | 42.07 | 41.24 | 41.29 | 1,703,485 | -1.06(-2.50%) |
Sep 08, 2016 | 42.18 | 42.49 | 42.15 | 42.34 | 1,789,594 | +0.30(+0.72%) |
Sep 07, 2016 | 42.16 | 42.16 | 41.96 | 42.04 | 2,128,511 | -0.19(-0.45%) |
Sep 06, 2016 | 41.85 | 42.25 | 41.85 | 42.23 | 3,349,545 | +1.04(+2.53%) |
Sep 02, 2016 | 41.05 | 41.19 | 41.19 | 41.19 | 2,351,377 | +0.70(+1.74%) |
Sep 01, 2016 | 40.40 | 40.60 | 40.29 | 40.49 | 889,515 | +0.29(+0.73%) |
Aug 31, 2016 | 40.34 | 40.34 | 39.97 | 40.19 | 1,777,337 | -0.40(-1.00%) |
Aug 30, 2016 | 40.50 | 40.76 | 40.49 | 40.60 | 558,044 | +0.34(+0.83%) |
Aug 29, 2016 | 40.21 | 40.41 | 40.11 | 40.26 | 1,270,670 | +0.22(+0.56%) |
Aug 26, 2016 | 40.19 | 40.65 | 39.73 | 40.04 | 1,734,536 | -0.04(-0.11%) |
Aug 25, 2016 | 39.92 | 40.19 | 39.92 | 40.08 | 960,365 | -0.01(-0.02%) |
Aug 24, 2016 | 40.29 | 40.29 | 40.00 | 40.09 | 1,787,321 | -0.18(-0.45%) |
Aug 23, 2016 | 40.55 | 40.70 | 40.27 | 40.27 | 1,215,648 | -0.08(-0.19%) |
Aug 22, 2016 | 40.58 | 40.58 | 40.25 | 40.35 | 1,823,203 | -0.37(-0.91%) |
Aug 19, 2016 | 40.66 | 40.75 | 40.46 | 40.72 | 1,323,576 | -0.08(-0.19%) |
Aug 18, 2016 | 40.71 | 40.85 | 40.63 | 40.80 | 1,621,513 | +0.25(+0.61%) |
Aug 17, 2016 | 40.43 | 40.59 | 40.16 | 40.55 | 3,550,416 | -0.07(-0.17%) |
Aug 16, 2016 | 40.75 | 40.75 | 40.43 | 40.62 | 1,865,075 | -0.11(-0.27%) |
Aug 15, 2016 | 40.49 | 40.75 | 40.41 | 40.73 | 2,386,054 | +0.70(+1.76%) |
Aug 12, 2016 | 39.64 | 40.05 | 39.64 | 40.02 | 1,122,496 | +0.33(+0.82%) |
Aug 11, 2016 | 39.47 | 39.76 | 39.45 | 39.70 | 1,737,455 | +0.82(+2.10%) |
Aug 10, 2016 | 39.00 | 39.09 | 38.81 | 38.88 | 1,640,729 | -0.06(-0.15%) |
Aug 09, 2016 | 38.90 | 39.08 | 38.84 | 38.94 | 212,123 | +0.24(+0.62%) |
Aug 08, 2016 | 38.64 | 38.77 | 38.62 | 38.70 | 900,238 | +0.23(+0.60%) |
Aug 05, 2016 | 38.14 | 38.47 | 38.14 | 38.47 | 668,148 | +0.60(+1.59%) |
Aug 04, 2016 | 37.82 | 38.01 | 37.72 | 37.86 | 670,650 | +0.12(+0.32%) |
Aug 03, 2016 | 37.49 | 37.79 | 37.45 | 37.74 | 1,137,479 | +0.07(+0.18%) |
Aug 02, 2016 | 37.68 | 37.80 | 37.39 | 37.68 | 1,539,869 | -0.18(-0.48%) |
Aug 01, 2016 | 37.92 | 38.06 | 37.76 | 37.86 | 1,027,376 | +0.02(+0.05%) |
Jul 29, 2016 | 37.69 | 37.94 | 37.54 | 37.84 | 880,961 | -0.17(-0.45%) |
Jul 28, 2016 | 38.06 | 38.06 | 37.87 | 38.01 | 588,420 | -0.12(-0.32%) |
Jul 27, 2016 | 38.13 | 38.23 | 37.83 | 38.13 | 1,019,319 | -0.09(-0.25%) |
Jul 26, 2016 | 37.97 | 38.23 | 37.95 | 38.23 | 416,740 | +0.44(+1.16%) |
Jul 25, 2016 | 37.99 | 37.99 | 37.70 | 37.79 | 565,662 | -0.28(-0.75%) |
Jul 22, 2016 | 37.91 | 38.07 | 37.87 | 38.07 | 424,720 | +0.23(+0.61%) |
Jul 21, 2016 | 37.88 | 38.05 | 37.73 | 37.84 | 1,240,388 | -0.07(-0.18%) |
Jul 20, 2016 | 37.79 | 37.93 | 37.72 | 37.91 | 406,935 | +0.47(+1.26%) |
Jul 19, 2016 | 37.59 | 37.67 | 37.35 | 37.43 | 1,039,618 | -0.58(-1.54%) |
Jul 18, 2016 | 37.59 | 38.03 | 37.50 | 38.02 | 724,445 | +0.34(+0.91%) |
Jul 15, 2016 | 37.84 | 37.84 | 37.56 | 37.68 | 1,018,077 | -0.09(-0.23%) |
Jul 14, 2016 | 37.59 | 37.83 | 37.55 | 37.76 | 1,529,018 | +0.53(+1.43%) |
Jul 13, 2016 | 37.32 | 37.33 | 37.04 | 37.23 | 1,361,532 | -0.21(-0.57%) |
Jul 12, 2016 | 37.31 | 37.58 | 37.31 | 37.44 | 1,553,000 | +0.55(+1.48%) |
Jul 11, 2016 | 36.52 | 37.04 | 36.52 | 36.90 | 903,864 | +0.50(+1.38%) |
Jul 08, 2016 | 36.12 | 36.46 | 35.84 | 36.39 | 1,386,476 | +0.55(+1.53%) |
Jul 07, 2016 | 35.97 | 36.15 | 35.68 | 35.84 | 1,443,836 | -0.12(-0.33%) |
Jul 05, 2016 | 36.09 | 36.17 | 35.82 | 35.96 | 1,139,924 | -0.74(-2.01%) |