Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.55 | 37.22 | 36.46 | 37.03 | 11,014,725 | +0.64(+1.76%) |
Sep 29, 2016 | 36.43 | 37.01 | 36.37 | 36.39 | 10,441,425 | -0.22(-0.60%) |
Sep 28, 2016 | 36.37 | 36.67 | 36.32 | 36.61 | 7,397,836 | +0.36(+1.00%) |
Sep 27, 2016 | 36.44 | 36.44 | 35.90 | 36.25 | 9,873,680 | +0.37(+1.03%) |
Sep 26, 2016 | 35.84 | 36.12 | 35.82 | 35.88 | 6,651,144 | -0.37(-1.02%) |
Sep 23, 2016 | 36.40 | 36.47 | 36.18 | 36.25 | 5,891,718 | -0.18(-0.48%) |
Sep 22, 2016 | 36.40 | 36.59 | 36.23 | 36.42 | 8,866,343 | +0.37(+1.02%) |
Sep 21, 2016 | 35.95 | 36.16 | 35.70 | 36.05 | 12,861,182 | +0.08(+0.21%) |
Sep 20, 2016 | 36.35 | 36.81 | 35.95 | 35.98 | 8,650,258 | -0.03(-0.07%) |
Sep 19, 2016 | 36.09 | 36.43 | 35.98 | 36.00 | 15,591,848 | -0.03(-0.09%) |
Sep 16, 2016 | 35.83 | 36.17 | 35.72 | 36.04 | 12,766,229 | -0.09(-0.26%) |
Sep 15, 2016 | 35.59 | 36.19 | 35.51 | 36.13 | 8,320,708 | +0.40(+1.13%) |
Sep 14, 2016 | 35.83 | 36.05 | 35.55 | 35.73 | 11,171,047 | -0.13(-0.35%) |
Sep 13, 2016 | 36.09 | 36.26 | 35.73 | 35.85 | 13,925,765 | -0.72(-1.97%) |
Sep 12, 2016 | 35.63 | 36.63 | 35.24 | 36.58 | 16,833,830 | +1.23(+3.47%) |
Sep 09, 2016 | 36.19 | 36.34 | 35.35 | 35.35 | 12,927,692 | -1.30(-3.55%) |
Sep 08, 2016 | 36.94 | 36.94 | 36.49 | 36.65 | 7,786,946 | +0.03(+0.09%) |
Sep 07, 2016 | 37.32 | 37.38 | 36.57 | 36.62 | 8,651,764 | -0.69(-1.85%) |
Sep 06, 2016 | 37.40 | 37.69 | 36.87 | 37.31 | 6,170,395 | +0.19(+0.52%) |
Sep 02, 2016 | 37.14 | 37.11 | 37.11 | 37.11 | 7,106,080 | +0.20(+0.55%) |
Sep 01, 2016 | 37.91 | 37.96 | 36.71 | 36.91 | 17,011,692 | -0.90(-2.38%) |
Aug 31, 2016 | 37.57 | 37.93 | 37.45 | 37.81 | 13,360,237 | +0.24(+0.63%) |
Aug 30, 2016 | 37.67 | 37.87 | 37.13 | 37.57 | 16,905,986 | +1.43(+3.95%) |
Aug 29, 2016 | 36.26 | 36.26 | 35.92 | 36.15 | 5,216,919 | -0.02(-0.05%) |
Aug 26, 2016 | 36.25 | 36.58 | 36.04 | 36.16 | 5,724,674 | -0.02(-0.05%) |
Aug 25, 2016 | 36.13 | 36.36 | 36.02 | 36.18 | 5,754,824 | +0.07(+0.19%) |
Aug 24, 2016 | 36.36 | 36.42 | 36.01 | 36.11 | 4,819,803 | -0.18(-0.49%) |
Aug 23, 2016 | 36.38 | 36.51 | 36.22 | 36.29 | 6,850,897 | +0.01(+0.02%) |
Aug 22, 2016 | 36.11 | 36.37 | 35.95 | 36.28 | 4,592,346 | +0.12(+0.34%) |
Aug 19, 2016 | 36.17 | 36.35 | 35.97 | 36.16 | 5,601,614 | -0.15(-0.40%) |
Aug 18, 2016 | 36.10 | 36.35 | 36.00 | 36.31 | 5,483,448 | +0.18(+0.51%) |
Aug 17, 2016 | 36.04 | 36.16 | 35.61 | 36.12 | 6,650,355 | +0.26(+0.73%) |
Aug 16, 2016 | 36.07 | 36.14 | 35.84 | 35.86 | 5,653,936 | -0.22(-0.61%) |
Aug 15, 2016 | 36.32 | 36.37 | 36.05 | 36.08 | 6,184,787 | -0.18(-0.49%) |
Aug 12, 2016 | 36.20 | 36.36 | 36.03 | 36.26 | 12,893,040 | +0.03(+0.07%) |
Aug 11, 2016 | 36.66 | 36.70 | 36.15 | 36.23 | 6,361,859 | -0.28(-0.76%) |
Aug 10, 2016 | 36.66 | 36.79 | 36.32 | 36.51 | 3,916,711 | -0.04(-0.11%) |
Aug 09, 2016 | 36.59 | 36.82 | 36.33 | 36.55 | 6,570,967 | +0.08(+0.23%) |
Aug 08, 2016 | 36.37 | 36.59 | 36.27 | 36.47 | 5,863,792 | +0.13(+0.35%) |
Aug 05, 2016 | 35.91 | 36.63 | 35.79 | 36.34 | 10,169,737 | +0.65(+1.81%) |
Aug 04, 2016 | 36.25 | 36.25 | 35.53 | 35.69 | 10,669,302 | -0.50(-1.39%) |
Aug 03, 2016 | 36.10 | 36.30 | 35.91 | 36.20 | 6,037,952 | +0.06(+0.16%) |
Aug 02, 2016 | 36.63 | 36.63 | 35.85 | 36.14 | 7,555,259 | -0.38(-1.03%) |
Aug 01, 2016 | 36.88 | 36.94 | 36.35 | 36.52 | 7,029,620 | -0.42(-1.14%) |
Jul 29, 2016 | 37.00 | 37.29 | 36.84 | 36.94 | 10,525,667 | -0.17(-0.45%) |
Jul 28, 2016 | 36.86 | 37.16 | 36.48 | 37.10 | 8,488,993 | +0.20(+0.55%) |
Jul 27, 2016 | 38.00 | 38.21 | 36.86 | 36.90 | 10,583,071 | -1.10(-2.90%) |
Jul 26, 2016 | 38.38 | 38.48 | 37.83 | 38.00 | 10,747,707 | -0.43(-1.11%) |
Jul 25, 2016 | 38.05 | 38.49 | 38.05 | 38.43 | 11,099,019 | +0.53(+1.40%) |
Jul 22, 2016 | 38.14 | 38.20 | 37.86 | 37.90 | 4,878,736 | -0.04(-0.11%) |
Jul 21, 2016 | 37.91 | 38.06 | 37.62 | 37.94 | 8,598,606 | +0.01(+0.02%) |
Jul 20, 2016 | 38.35 | 38.46 | 37.79 | 37.94 | 6,154,016 | -0.34(-0.90%) |
Jul 19, 2016 | 38.10 | 38.28 | 37.83 | 38.28 | 7,535,378 | +0.13(+0.35%) |
Jul 18, 2016 | 38.34 | 38.38 | 38.11 | 38.15 | 5,852,940 | +0.03(+0.07%) |
Jul 15, 2016 | 38.09 | 38.63 | 38.09 | 38.12 | 11,934,895 | -0.24(-0.63%) |
Jul 14, 2016 | 38.48 | 38.64 | 38.21 | 38.36 | 8,216,361 | +0.07(+0.18%) |
Jul 13, 2016 | 38.49 | 38.67 | 38.03 | 38.30 | 6,384,618 | -0.11(-0.28%) |
Jul 12, 2016 | 38.46 | 38.94 | 38.35 | 38.41 | 8,108,078 | -0.10(-0.26%) |
Jul 11, 2016 | 38.70 | 38.73 | 38.29 | 38.51 | 7,825,398 | -0.21(-0.54%) |
Jul 08, 2016 | 38.32 | 38.73 | 37.94 | 38.72 | 10,109,392 | +0.78(+2.06%) |
Jul 07, 2016 | 37.92 | 38.28 | 37.66 | 37.94 | 8,146,924 | +0.23(+0.60%) |
Jul 05, 2016 | 37.84 | 38.40 | 37.68 | 37.71 | 9,311,773 | -0.18(-0.47%) |