Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.44 | 37.36 | 36.23 | 37.15 | 32,485,434 | +1.12(+3.12%) |
Sep 29, 2016 | 36.81 | 37.28 | 35.72 | 36.03 | 35,661,900 | -0.84(-2.28%) |
Sep 28, 2016 | 36.64 | 36.90 | 36.26 | 36.87 | 20,166,308 | +0.39(+1.08%) |
Sep 27, 2016 | 35.81 | 36.56 | 35.52 | 36.47 | 20,549,834 | +0.38(+1.05%) |
Sep 26, 2016 | 36.58 | 36.68 | 36.05 | 36.10 | 28,788,582 | -0.99(-2.67%) |
Sep 23, 2016 | 36.99 | 37.33 | 36.84 | 37.09 | 18,806,964 | +0.03(+0.09%) |
Sep 22, 2016 | 36.96 | 37.21 | 36.77 | 37.06 | 20,655,536 | +0.17(+0.45%) |
Sep 21, 2016 | 36.97 | 37.19 | 36.41 | 36.89 | 21,110,084 | +0.28(+0.77%) |
Sep 20, 2016 | 37.00 | 37.12 | 36.54 | 36.61 | 17,479,574 | -0.04(-0.11%) |
Sep 19, 2016 | 36.67 | 37.16 | 36.58 | 36.65 | 16,220,968 | +0.14(+0.39%) |
Sep 16, 2016 | 36.66 | 36.80 | 36.37 | 36.51 | 31,554,648 | -0.53(-1.42%) |
Sep 15, 2016 | 36.77 | 37.22 | 36.65 | 37.03 | 18,059,086 | +0.26(+0.71%) |
Sep 14, 2016 | 36.88 | 37.32 | 36.72 | 36.77 | 25,144,274 | -0.13(-0.36%) |
Sep 13, 2016 | 36.89 | 37.20 | 36.66 | 36.91 | 25,279,150 | -0.68(-1.82%) |
Sep 12, 2016 | 36.69 | 37.65 | 36.44 | 37.59 | 28,061,028 | +0.49(+1.31%) |
Sep 09, 2016 | 37.68 | 37.89 | 37.10 | 37.10 | 26,021,046 | -0.49(-1.30%) |
Sep 08, 2016 | 37.33 | 37.81 | 37.22 | 37.59 | 20,142,940 | +0.24(+0.65%) |
Sep 07, 2016 | 36.97 | 37.47 | 36.86 | 37.35 | 17,303,094 | +0.15(+0.40%) |
Sep 06, 2016 | 37.37 | 37.48 | 36.69 | 37.20 | 22,434,730 | -0.17(-0.46%) |
Sep 02, 2016 | 37.36 | 37.37 | 37.37 | 37.37 | 20,713,242 | +0.12(+0.32%) |
Sep 01, 2016 | 37.62 | 37.78 | 36.78 | 37.25 | 24,666,254 | -0.30(-0.80%) |
Aug 31, 2016 | 37.73 | 37.90 | 37.17 | 37.55 | 26,474,814 | -0.13(-0.33%) |
Aug 30, 2016 | 37.17 | 37.70 | 37.14 | 37.68 | 22,253,818 | +0.50(+1.35%) |
Aug 29, 2016 | 37.12 | 37.51 | 37.06 | 37.17 | 21,219,946 | +0.12(+0.32%) |
Aug 26, 2016 | 36.84 | 37.16 | 36.73 | 37.06 | 29,670,114 | +0.31(+0.83%) |
Aug 25, 2016 | 36.58 | 36.83 | 36.55 | 36.75 | 21,000,308 | +0.05(+0.13%) |
Aug 24, 2016 | 36.68 | 37.06 | 36.61 | 36.70 | 20,407,438 | +0.06(+0.15%) |
Aug 23, 2016 | 36.89 | 37.02 | 36.65 | 36.65 | 16,965,876 | -0.06(-0.15%) |
Aug 22, 2016 | 36.51 | 36.77 | 36.38 | 36.70 | 13,993,608 | +0.10(+0.28%) |
Aug 19, 2016 | 36.45 | 36.65 | 36.20 | 36.60 | 15,519,521 | +0.02(+0.06%) |
Aug 18, 2016 | 36.63 | 36.73 | 36.35 | 36.58 | 18,040,028 | -0.10(-0.28%) |
Aug 17, 2016 | 36.58 | 36.81 | 36.48 | 36.68 | 22,755,296 | +0.01(+0.02%) |
Aug 16, 2016 | 36.38 | 36.80 | 36.29 | 36.67 | 19,326,334 | +0.18(+0.50%) |
Aug 15, 2016 | 36.04 | 36.58 | 36.04 | 36.49 | 15,576,653 | +0.64(+1.78%) |
Aug 12, 2016 | 35.72 | 35.87 | 35.57 | 35.85 | 15,856,756 | -0.12(-0.33%) |
Aug 11, 2016 | 35.80 | 36.11 | 35.62 | 35.97 | 18,839,644 | +0.22(+0.62%) |
Aug 10, 2016 | 36.03 | 36.10 | 35.70 | 35.75 | 21,060,190 | -0.35(-0.98%) |
Aug 09, 2016 | 36.14 | 36.27 | 35.92 | 36.10 | 15,513,178 | -0.05(-0.13%) |
Aug 08, 2016 | 36.05 | 36.31 | 35.77 | 36.15 | 21,433,578 | +0.19(+0.52%) |
Aug 05, 2016 | 35.11 | 35.97 | 35.01 | 35.96 | 36,316,876 | +1.48(+4.29%) |
Aug 04, 2016 | 34.41 | 34.64 | 34.34 | 34.48 | 14,928,537 | -0.04(-0.11%) |
Aug 03, 2016 | 33.77 | 34.56 | 33.71 | 34.52 | 18,697,926 | +0.71(+2.09%) |
Aug 02, 2016 | 34.00 | 34.32 | 33.43 | 33.82 | 25,536,710 | -0.34(-0.99%) |
Aug 01, 2016 | 34.55 | 34.62 | 34.01 | 34.15 | 18,808,114 | -0.31(-0.89%) |
Jul 29, 2016 | 34.51 | 34.74 | 34.42 | 34.46 | 17,510,518 | -0.21(-0.61%) |
Jul 28, 2016 | 34.61 | 34.74 | 34.36 | 34.67 | 16,826,326 | -0.04(-0.11%) |
Jul 27, 2016 | 34.64 | 35.04 | 34.59 | 34.71 | 22,729,280 | +0.11(+0.32%) |
Jul 26, 2016 | 34.43 | 34.67 | 34.41 | 34.60 | 20,604,116 | +0.09(+0.25%) |
Jul 25, 2016 | 34.73 | 34.77 | 34.42 | 34.52 | 18,358,798 | -0.20(-0.59%) |
Jul 22, 2016 | 34.56 | 34.77 | 34.35 | 34.72 | 16,285,977 | +0.13(+0.39%) |
Jul 21, 2016 | 34.88 | 35.03 | 34.57 | 34.59 | 19,195,778 | -0.27(-0.76%) |
Jul 20, 2016 | 34.90 | 35.03 | 34.64 | 34.85 | 21,112,448 | +0.09(+0.27%) |
Jul 19, 2016 | 34.63 | 35.03 | 34.53 | 34.76 | 19,517,270 | -0.17(-0.49%) |
Jul 18, 2016 | 34.70 | 35.19 | 34.67 | 34.93 | 23,835,814 | +0.19(+0.54%) |
Jul 15, 2016 | 34.84 | 35.29 | 34.36 | 34.74 | 37,254,884 | -0.09(-0.27%) |
Jul 14, 2016 | 34.78 | 35.09 | 34.58 | 34.84 | 47,316,464 | +0.88(+2.58%) |
Jul 13, 2016 | 33.96 | 34.23 | 33.72 | 33.96 | 26,132,078 | -0.09(-0.25%) |
Jul 12, 2016 | 33.56 | 34.08 | 33.51 | 34.05 | 30,368,400 | +0.90(+2.72%) |
Jul 11, 2016 | 33.22 | 33.51 | 33.15 | 33.15 | 25,199,966 | +0.24(+0.74%) |
Jul 08, 2016 | 32.76 | 33.10 | 32.36 | 32.90 | 37,599,188 | +0.54(+1.67%) |
Jul 07, 2016 | 32.39 | 32.96 | 32.31 | 32.36 | 31,363,310 | +0.18(+0.56%) |
Jul 06, 2016 | 31.47 | 32.20 | 31.37 | 32.18 | 35,355,240 | +0.22(+0.69%) |
Jul 05, 2016 | 32.43 | 32.53 | 31.68 | 31.96 | 32,622,368 | -1.09(-3.30%) |