Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 40.29 | 41.05 | 40.27 | 40.97 | 8,667,359 | +0.58(+1.44%) |
Sep 29, 2016 | 40.91 | 41.30 | 40.36 | 40.39 | 7,943,826 | -0.58(-1.42%) |
Sep 28, 2016 | 41.15 | 41.19 | 40.21 | 40.97 | 6,733,675 | -0.09(-0.22%) |
Sep 27, 2016 | 40.04 | 41.23 | 39.49 | 41.06 | 8,671,511 | +0.72(+1.78%) |
Sep 26, 2016 | 39.38 | 40.51 | 39.38 | 40.34 | 9,054,362 | +0.27(+0.67%) |
Sep 23, 2016 | 39.60 | 40.49 | 39.60 | 40.07 | 6,234,613 | -0.42(-1.04%) |
Sep 22, 2016 | 40.42 | 40.66 | 40.14 | 40.49 | 5,691,048 | +0.20(+0.50%) |
Sep 21, 2016 | 39.86 | 40.39 | 39.70 | 40.29 | 5,378,000 | +0.60(+1.51%) |
Sep 20, 2016 | 40.30 | 40.30 | 39.67 | 39.69 | 5,562,763 | -0.32(-0.80%) |
Sep 19, 2016 | 40.24 | 40.46 | 39.75 | 40.01 | 7,574,383 | -0.69(-1.70%) |
Sep 16, 2016 | 40.71 | 40.88 | 40.32 | 40.70 | 11,909,449 | -0.13(-0.32%) |
Sep 15, 2016 | 40.31 | 41.14 | 39.87 | 40.83 | 12,719,096 | +0.87(+2.18%) |
Sep 14, 2016 | 39.99 | 40.28 | 39.53 | 39.96 | 13,062,293 | +0.10(+0.25%) |
Sep 13, 2016 | 38.62 | 40.33 | 38.41 | 39.86 | 17,924,612 | +1.09(+2.81%) |
Sep 12, 2016 | 37.65 | 38.84 | 37.54 | 38.77 | 8,634,907 | +0.76(+2.00%) |
Sep 09, 2016 | 38.75 | 39.02 | 37.91 | 38.01 | 10,747,079 | -1.26(-3.21%) |
Sep 08, 2016 | 38.65 | 39.33 | 38.50 | 39.27 | 12,037,292 | +0.71(+1.84%) |
Sep 07, 2016 | 37.33 | 38.58 | 37.26 | 38.56 | 10,817,541 | +1.38(+3.71%) |
Sep 06, 2016 | 37.05 | 37.65 | 37.02 | 37.18 | 6,416,925 | +0.11(+0.30%) |
Sep 02, 2016 | 37.01 | 37.07 | 37.07 | 37.07 | 6,716,800 | +0.24(+0.65%) |
Sep 01, 2016 | 37.27 | 37.32 | 36.58 | 36.83 | 10,412,233 | -0.32(-0.86%) |
Aug 31, 2016 | 37.00 | 37.24 | 36.84 | 37.15 | 7,166,276 | +0.15(+0.41%) |
Aug 30, 2016 | 37.26 | 37.52 | 36.98 | 37.00 | 6,873,073 | -0.29(-0.78%) |
Aug 29, 2016 | 37.61 | 37.65 | 37.27 | 37.29 | 4,780,712 | -0.36(-0.96%) |
Aug 26, 2016 | 37.72 | 37.84 | 37.38 | 37.65 | 4,177,726 | +0.14(+0.37%) |
Aug 25, 2016 | 37.50 | 37.57 | 37.25 | 37.51 | 5,132,089 | -0.01(-0.03%) |
Aug 24, 2016 | 37.81 | 37.95 | 37.41 | 37.52 | 5,914,176 | -0.34(-0.90%) |
Aug 23, 2016 | 38.42 | 38.43 | 37.80 | 37.86 | 6,066,416 | -0.25(-0.66%) |
Aug 22, 2016 | 37.93 | 38.20 | 37.66 | 38.11 | 10,704,362 | +0.02(+0.05%) |
Aug 19, 2016 | 38.02 | 38.18 | 37.90 | 38.09 | 5,107,878 | -0.13(-0.34%) |
Aug 18, 2016 | 38.07 | 38.38 | 37.93 | 38.22 | 3,881,084 | +0.08(+0.21%) |
Aug 17, 2016 | 38.41 | 38.46 | 37.88 | 38.14 | 5,263,987 | -0.24(-0.63%) |
Aug 16, 2016 | 38.40 | 38.53 | 38.15 | 38.38 | 6,170,765 | -0.08(-0.21%) |
Aug 15, 2016 | 38.55 | 38.65 | 38.34 | 38.46 | 4,548,206 | -0.05(-0.13%) |
Aug 12, 2016 | 38.30 | 38.63 | 38.10 | 38.51 | 6,527,984 | +0.05(+0.13%) |
Aug 11, 2016 | 38.19 | 38.49 | 38.10 | 38.46 | 5,998,732 | +0.39(+1.02%) |
Aug 10, 2016 | 38.02 | 38.24 | 37.91 | 38.07 | 5,546,799 | -0.03(-0.08%) |
Aug 09, 2016 | 38.03 | 38.14 | 37.88 | 38.10 | 5,049,127 | +0.19(+0.50%) |
Aug 08, 2016 | 38.19 | 38.30 | 37.65 | 37.91 | 6,101,319 | -0.19(-0.50%) |
Aug 05, 2016 | 37.55 | 38.15 | 37.55 | 38.10 | 7,670,438 | +0.80(+2.14%) |
Aug 04, 2016 | 36.82 | 37.39 | 36.73 | 37.30 | 7,507,761 | +0.72(+1.97%) |
Aug 03, 2016 | 36.59 | 36.74 | 36.28 | 36.58 | 7,663,836 | +0.04(+0.11%) |
Aug 02, 2016 | 37.06 | 37.09 | 36.36 | 36.54 | 5,994,359 | -0.52(-1.40%) |
Aug 01, 2016 | 37.43 | 37.44 | 36.90 | 37.06 | 5,473,249 | -0.18(-0.48%) |
Jul 29, 2016 | 37.41 | 37.48 | 36.86 | 37.24 | 6,850,060 | +0.02(+0.05%) |
Jul 28, 2016 | 37.40 | 37.68 | 37.10 | 37.22 | 5,110,931 | +0.00(+0.00%) |
Jul 27, 2016 | 37.64 | 37.69 | 37.05 | 37.22 | 8,894,213 | -0.47(-1.25%) |
Jul 26, 2016 | 37.78 | 38.27 | 37.60 | 37.69 | 10,278,118 | -0.09(-0.24%) |
Jul 25, 2016 | 37.70 | 38.18 | 37.62 | 37.78 | 16,899,132 | +0.36(+0.96%) |
Jul 22, 2016 | 37.30 | 37.59 | 36.43 | 37.42 | 36,397,320 | -2.71(-6.75%) |
Jul 21, 2016 | 40.33 | 40.33 | 39.65 | 40.13 | 13,259,826 | +0.08(+0.20%) |
Jul 20, 2016 | 39.44 | 40.45 | 39.12 | 40.05 | 11,188,398 | +0.68(+1.73%) |
Jul 19, 2016 | 38.97 | 39.47 | 38.83 | 39.37 | 8,120,130 | +0.45(+1.16%) |
Jul 18, 2016 | 39.13 | 39.22 | 38.73 | 38.92 | 7,877,239 | -0.17(-0.43%) |
Jul 15, 2016 | 40.02 | 40.04 | 38.98 | 39.09 | 8,140,573 | -0.87(-2.18%) |
Jul 14, 2016 | 39.69 | 40.07 | 39.49 | 39.96 | 9,683,504 | +0.68(+1.73%) |
Jul 13, 2016 | 38.84 | 39.99 | 38.83 | 39.28 | 12,458,315 | +0.49(+1.26%) |
Jul 12, 2016 | 38.47 | 38.91 | 38.24 | 38.79 | 10,006,323 | +0.64(+1.68%) |
Jul 11, 2016 | 37.45 | 38.33 | 37.40 | 38.15 | 10,095,509 | +0.79(+2.11%) |
Jul 08, 2016 | 36.78 | 37.46 | 36.32 | 37.36 | 6,828,882 | +1.04(+2.86%) |
Jul 07, 2016 | 35.92 | 36.39 | 35.84 | 36.32 | 7,326,735 | +0.20(+0.55%) |
Jul 05, 2016 | 36.30 | 36.36 | 35.87 | 36.12 | 5,321,116 | -0.23(-0.63%) |