Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 38.64 | 38.64 | 37.93 | 38.34 | 597,214 | -0.26(-0.68%) |
Sep 29, 2016 | 38.87 | 39.09 | 38.54 | 38.61 | 327,370 | -0.30(-0.78%) |
Sep 28, 2016 | 39.19 | 39.25 | 38.51 | 38.91 | 415,336 | -0.15(-0.38%) |
Sep 27, 2016 | 39.24 | 39.38 | 38.87 | 39.06 | 166,803 | -0.14(-0.35%) |
Sep 26, 2016 | 38.76 | 39.42 | 38.76 | 39.19 | 372,808 | +0.22(+0.58%) |
Sep 23, 2016 | 39.09 | 39.38 | 38.92 | 38.97 | 433,305 | -0.36(-0.92%) |
Sep 22, 2016 | 39.05 | 39.50 | 38.73 | 39.33 | 523,354 | +0.48(+1.23%) |
Sep 21, 2016 | 38.37 | 38.87 | 38.32 | 38.85 | 455,060 | +0.60(+1.56%) |
Sep 20, 2016 | 38.38 | 38.51 | 38.06 | 38.26 | 372,221 | +0.06(+0.15%) |
Sep 19, 2016 | 38.11 | 38.58 | 38.04 | 38.20 | 234,185 | +0.04(+0.10%) |
Sep 16, 2016 | 38.65 | 38.72 | 38.06 | 38.16 | 584,790 | -0.74(-1.91%) |
Sep 15, 2016 | 38.27 | 38.98 | 38.09 | 38.90 | 219,814 | +0.69(+1.82%) |
Sep 14, 2016 | 38.40 | 38.58 | 38.16 | 38.21 | 371,642 | -0.21(-0.53%) |
Sep 13, 2016 | 38.70 | 38.81 | 37.87 | 38.41 | 493,991 | -0.56(-1.43%) |
Sep 12, 2016 | 38.80 | 39.03 | 38.50 | 38.97 | 991,367 | -0.16(-0.40%) |
Sep 09, 2016 | 40.15 | 40.21 | 39.13 | 39.13 | 561,967 | -1.32(-3.26%) |
Sep 08, 2016 | 40.73 | 40.79 | 40.41 | 40.45 | 454,274 | -0.32(-0.79%) |
Sep 07, 2016 | 40.48 | 40.77 | 40.46 | 40.77 | 332,973 | +0.23(+0.58%) |
Sep 06, 2016 | 40.50 | 40.63 | 40.16 | 40.53 | 494,082 | +0.01(+0.02%) |
Sep 02, 2016 | 40.48 | 40.52 | 40.52 | 40.52 | 529,534 | +0.22(+0.53%) |
Sep 01, 2016 | 40.16 | 40.37 | 39.77 | 40.31 | 505,547 | +0.21(+0.51%) |
Aug 31, 2016 | 40.05 | 40.37 | 39.99 | 40.10 | 394,162 | +0.05(+0.12%) |
Aug 30, 2016 | 39.89 | 40.11 | 39.73 | 40.05 | 397,012 | +0.22(+0.54%) |
Aug 29, 2016 | 40.02 | 40.19 | 39.79 | 39.84 | 434,235 | -0.07(-0.17%) |
Aug 26, 2016 | 39.58 | 40.12 | 39.40 | 39.91 | 684,848 | +0.34(+0.86%) |
Aug 25, 2016 | 38.90 | 39.71 | 38.68 | 39.57 | 624,936 | +0.53(+1.35%) |
Aug 24, 2016 | 39.09 | 39.25 | 38.96 | 39.04 | 432,062 | +0.01(+0.03%) |
Aug 23, 2016 | 38.76 | 39.18 | 38.76 | 39.03 | 348,175 | +0.36(+0.94%) |
Aug 22, 2016 | 38.59 | 38.80 | 38.24 | 38.67 | 385,311 | -0.02(-0.05%) |
Aug 19, 2016 | 38.47 | 38.74 | 38.39 | 38.69 | 287,485 | +0.05(+0.13%) |
Aug 18, 2016 | 38.74 | 38.94 | 38.43 | 38.64 | 492,324 | +0.09(+0.23%) |
Aug 17, 2016 | 38.36 | 38.68 | 38.23 | 38.55 | 791,549 | +0.22(+0.59%) |
Aug 16, 2016 | 38.36 | 38.52 | 38.25 | 38.32 | 462,024 | -0.22(-0.58%) |
Aug 15, 2016 | 38.08 | 38.82 | 38.08 | 38.55 | 462,143 | +0.47(+1.23%) |
Aug 12, 2016 | 37.88 | 38.24 | 37.83 | 38.08 | 321,294 | -0.06(-0.15%) |
Aug 11, 2016 | 38.32 | 38.51 | 38.05 | 38.14 | 228,594 | +0.02(+0.05%) |
Aug 10, 2016 | 38.03 | 38.18 | 37.79 | 38.12 | 342,375 | +0.17(+0.44%) |
Aug 09, 2016 | 37.98 | 38.40 | 37.77 | 37.95 | 383,212 | -0.04(-0.10%) |
Aug 08, 2016 | 38.19 | 38.21 | 37.81 | 37.99 | 431,121 | -0.21(-0.54%) |
Aug 05, 2016 | 38.52 | 38.59 | 38.15 | 38.20 | 502,790 | -0.13(-0.33%) |
Aug 04, 2016 | 37.97 | 38.36 | 37.87 | 38.32 | 533,399 | +0.44(+1.16%) |
Aug 03, 2016 | 38.22 | 38.23 | 37.82 | 37.88 | 510,365 | -0.27(-0.72%) |
Aug 02, 2016 | 38.94 | 39.10 | 37.92 | 38.16 | 595,671 | -0.77(-1.98%) |
Aug 01, 2016 | 39.32 | 39.45 | 38.85 | 38.93 | 592,599 | -0.45(-1.14%) |
Jul 29, 2016 | 39.30 | 39.78 | 39.05 | 39.38 | 1,059,068 | +0.03(+0.07%) |
Jul 28, 2016 | 37.87 | 39.53 | 37.81 | 39.35 | 1,103,525 | +1.31(+3.44%) |
Jul 27, 2016 | 38.63 | 39.05 | 37.93 | 38.04 | 1,428,823 | -1.08(-2.75%) |
Jul 26, 2016 | 41.80 | 42.46 | 38.28 | 39.12 | 1,768,100 | -0.45(-1.14%) |
Jul 25, 2016 | 39.83 | 39.86 | 39.39 | 39.57 | 601,470 | -0.27(-0.69%) |
Jul 22, 2016 | 39.38 | 39.86 | 39.20 | 39.84 | 1,058,351 | +0.46(+1.17%) |
Jul 21, 2016 | 39.88 | 39.89 | 39.13 | 39.38 | 945,587 | -0.54(-1.35%) |
Jul 20, 2016 | 39.73 | 40.07 | 39.48 | 39.92 | 527,599 | +0.44(+1.11%) |
Jul 19, 2016 | 39.17 | 39.63 | 38.88 | 39.48 | 503,617 | +0.30(+0.77%) |
Jul 18, 2016 | 39.08 | 39.39 | 39.06 | 39.17 | 329,504 | +0.03(+0.08%) |
Jul 15, 2016 | 39.34 | 39.57 | 39.07 | 39.15 | 446,433 | -0.18(-0.45%) |
Jul 14, 2016 | 39.57 | 39.68 | 39.21 | 39.32 | 647,165 | -0.11(-0.27%) |
Jul 13, 2016 | 39.56 | 39.97 | 39.35 | 39.43 | 493,773 | -0.06(-0.15%) |
Jul 12, 2016 | 39.37 | 39.59 | 39.15 | 39.49 | 446,284 | +0.12(+0.30%) |
Jul 11, 2016 | 39.51 | 39.65 | 39.29 | 39.37 | 427,514 | +0.05(+0.12%) |
Jul 08, 2016 | 38.80 | 39.60 | 38.52 | 39.32 | 1,002,121 | +0.80(+2.08%) |
Jul 07, 2016 | 38.45 | 38.94 | 38.35 | 38.52 | 1,205,326 | +0.28(+0.74%) |
Jul 06, 2016 | 37.71 | 38.38 | 37.22 | 38.24 | 2,599,595 | +0.36(+0.96%) |
Jul 05, 2016 | 37.40 | 38.01 | 37.18 | 37.87 | 594,005 | +0.35(+0.94%) |