Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 42.47 | 42.83 | 41.84 | 42.24 | 3,176,177 | +0.33(+0.78%) |
Sep 29, 2016 | 42.09 | 42.84 | 41.87 | 41.92 | 2,416,327 | -0.24(-0.58%) |
Sep 28, 2016 | 41.87 | 42.29 | 41.66 | 42.16 | 1,793,496 | +0.06(+0.14%) |
Sep 27, 2016 | 41.91 | 42.57 | 41.79 | 42.10 | 2,037,036 | +0.17(+0.41%) |
Sep 26, 2016 | 41.62 | 42.33 | 41.56 | 41.93 | 3,946,439 | -0.06(-0.14%) |
Sep 23, 2016 | 41.57 | 42.38 | 41.50 | 41.99 | 3,121,846 | +0.88(+2.14%) |
Sep 22, 2016 | 41.62 | 41.97 | 40.69 | 41.11 | 4,598,640 | -0.47(-1.14%) |
Sep 21, 2016 | 40.66 | 41.59 | 40.66 | 41.58 | 2,758,421 | +1.07(+2.63%) |
Sep 20, 2016 | 41.22 | 41.45 | 40.43 | 40.52 | 2,123,745 | -0.71(-1.72%) |
Sep 19, 2016 | 41.87 | 41.95 | 41.03 | 41.22 | 3,111,092 | -0.53(-1.27%) |
Sep 16, 2016 | 41.71 | 42.16 | 41.52 | 41.75 | 5,067,844 | -0.34(-0.81%) |
Sep 15, 2016 | 40.15 | 42.34 | 39.79 | 42.09 | 6,360,548 | +1.86(+4.63%) |
Sep 14, 2016 | 40.08 | 40.66 | 39.46 | 40.23 | 3,659,434 | +0.20(+0.49%) |
Sep 13, 2016 | 40.60 | 40.82 | 39.76 | 40.03 | 3,999,904 | -0.92(-2.25%) |
Sep 12, 2016 | 40.24 | 41.08 | 40.14 | 40.95 | 3,123,734 | +0.49(+1.21%) |
Sep 09, 2016 | 40.47 | 41.03 | 40.35 | 40.47 | 3,388,825 | -0.30(-0.74%) |
Sep 08, 2016 | 41.34 | 41.39 | 40.59 | 40.77 | 2,432,867 | -0.73(-1.77%) |
Sep 07, 2016 | 40.61 | 41.66 | 40.21 | 41.50 | 3,674,190 | +0.77(+1.90%) |
Sep 06, 2016 | 42.09 | 42.16 | 40.58 | 40.73 | 4,926,139 | -1.51(-3.57%) |
Sep 02, 2016 | 41.74 | 42.23 | 42.23 | 42.23 | 3,751,849 | +0.68(+1.65%) |
Sep 01, 2016 | 41.33 | 41.61 | 41.06 | 41.55 | 3,117,884 | +0.46(+1.13%) |
Aug 31, 2016 | 42.01 | 42.23 | 40.90 | 41.09 | 3,714,575 | -0.81(-1.92%) |
Aug 30, 2016 | 42.71 | 42.58 | 41.54 | 41.89 | 2,686,318 | -0.81(-1.91%) |
Aug 29, 2016 | 41.92 | 42.75 | 41.84 | 42.71 | 2,613,859 | +0.97(+2.32%) |
Aug 26, 2016 | 42.03 | 42.40 | 41.51 | 41.74 | 2,419,701 | -0.24(-0.58%) |
Aug 25, 2016 | 42.22 | 42.68 | 41.72 | 41.98 | 2,180,283 | -0.29(-0.69%) |
Aug 24, 2016 | 42.56 | 42.69 | 42.20 | 42.27 | 2,361,120 | -0.48(-1.13%) |
Aug 23, 2016 | 42.55 | 43.07 | 42.30 | 42.76 | 3,059,183 | +0.61(+1.44%) |
Aug 22, 2016 | 42.56 | 42.63 | 41.72 | 42.15 | 3,513,236 | -0.40(-0.95%) |
Aug 19, 2016 | 42.36 | 42.75 | 41.92 | 42.56 | 3,583,936 | +0.46(+1.09%) |
Aug 18, 2016 | 42.14 | 42.35 | 41.73 | 42.10 | 3,080,650 | +0.27(+0.64%) |
Aug 17, 2016 | 42.06 | 42.42 | 41.42 | 41.83 | 4,900,789 | -0.74(-1.75%) |
Aug 16, 2016 | 42.61 | 43.42 | 42.25 | 42.57 | 5,381,923 | -0.24(-0.57%) |
Aug 15, 2016 | 41.82 | 43.05 | 41.75 | 42.82 | 7,230,602 | +1.28(+3.08%) |
Aug 12, 2016 | 41.23 | 42.11 | 40.63 | 41.54 | 18,290,728 | +3.09(+8.03%) |
Aug 11, 2016 | 38.00 | 39.54 | 37.72 | 38.45 | 17,238,528 | +2.69(+7.53%) |
Aug 10, 2016 | 35.42 | 36.70 | 35.18 | 35.76 | 5,451,956 | +0.57(+1.63%) |
Aug 09, 2016 | 36.06 | 36.14 | 34.72 | 35.18 | 5,902,446 | -1.01(-2.79%) |
Aug 08, 2016 | 35.30 | 36.44 | 35.30 | 36.19 | 4,240,573 | +0.99(+2.80%) |
Aug 05, 2016 | 34.25 | 35.64 | 34.14 | 35.21 | 3,849,939 | +1.25(+3.69%) |
Aug 04, 2016 | 33.55 | 34.23 | 33.23 | 33.95 | 2,781,577 | +0.32(+0.94%) |
Aug 03, 2016 | 32.24 | 33.81 | 31.57 | 33.64 | 5,201,987 | +0.70(+2.14%) |
Aug 02, 2016 | 34.78 | 35.01 | 32.78 | 32.94 | 6,880,909 | -2.43(-6.86%) |
Aug 01, 2016 | 35.52 | 35.79 | 35.07 | 35.36 | 3,907,737 | -0.40(-1.11%) |
Jul 29, 2016 | 34.65 | 35.90 | 34.46 | 35.76 | 4,072,598 | +0.78(+2.22%) |
Jul 28, 2016 | 34.50 | 35.05 | 33.77 | 34.98 | 2,859,758 | +0.40(+1.15%) |
Jul 27, 2016 | 35.62 | 35.93 | 34.16 | 34.59 | 4,204,255 | -0.93(-2.62%) |
Jul 26, 2016 | 35.55 | 36.50 | 35.46 | 35.52 | 7,779,840 | +0.96(+2.78%) |
Jul 25, 2016 | 33.21 | 34.67 | 33.11 | 34.55 | 5,286,917 | +1.52(+4.60%) |
Jul 22, 2016 | 33.33 | 33.49 | 32.89 | 33.03 | 2,916,075 | -0.31(-0.92%) |
Jul 21, 2016 | 33.26 | 33.70 | 33.15 | 33.34 | 2,556,805 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 33.39 | 32.60 | 33.31 | 1,984,481 | +0.60(+1.83%) |
Jul 19, 2016 | 33.21 | 33.21 | 32.60 | 32.71 | 2,851,239 | -0.53(-1.58%) |
Jul 18, 2016 | 32.90 | 33.48 | 32.75 | 33.24 | 2,459,053 | +0.38(+1.16%) |
Jul 15, 2016 | 33.20 | 33.42 | 32.85 | 32.86 | 2,635,578 | -0.19(-0.56%) |
Jul 14, 2016 | 33.53 | 33.79 | 32.89 | 33.04 | 2,582,226 | -0.19(-0.56%) |
Jul 13, 2016 | 33.61 | 33.87 | 32.82 | 33.23 | 3,135,420 | -0.42(-1.25%) |
Jul 12, 2016 | 33.26 | 33.78 | 33.20 | 33.65 | 3,955,832 | +0.53(+1.61%) |
Jul 11, 2016 | 32.66 | 33.24 | 32.44 | 33.11 | 3,797,401 | +0.52(+1.59%) |
Jul 08, 2016 | 31.90 | 32.82 | 31.65 | 32.60 | 4,870,519 | +0.95(+2.99%) |
Jul 07, 2016 | 31.00 | 31.97 | 31.00 | 31.65 | 5,516,842 | +0.66(+2.14%) |
Jul 06, 2016 | 30.15 | 31.05 | 29.77 | 30.99 | 4,522,546 | +0.70(+2.32%) |
Jul 05, 2016 | 30.91 | 30.91 | 29.75 | 30.28 | 3,375,523 | -0.62(-2.01%) |