Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.43 | 35.75 | 35.25 | 35.39 | 67,593,904 | -0.07(-0.20%) |
Sep 29, 2016 | 36.12 | 36.17 | 35.33 | 35.46 | 56,546,432 | -0.75(-2.07%) |
Sep 28, 2016 | 36.25 | 36.35 | 35.93 | 36.21 | 35,182,176 | +0.18(+0.49%) |
Sep 27, 2016 | 35.80 | 36.04 | 35.69 | 36.04 | 30,447,530 | +0.17(+0.47%) |
Sep 26, 2016 | 36.26 | 36.36 | 35.68 | 35.87 | 38,707,632 | -0.69(-1.88%) |
Sep 23, 2016 | 36.36 | 36.69 | 36.31 | 36.56 | 35,923,568 | +0.02(+0.04%) |
Sep 22, 2016 | 36.63 | 36.86 | 36.26 | 36.54 | 46,250,244 | -0.09(-0.24%) |
Sep 21, 2016 | 37.17 | 37.20 | 36.23 | 36.63 | 80,736,704 | -0.58(-1.57%) |
Sep 20, 2016 | 37.68 | 37.72 | 36.86 | 37.21 | 64,441,096 | +0.44(+1.20%) |
Sep 19, 2016 | 36.46 | 37.00 | 36.35 | 36.77 | 41,990,484 | +0.46(+1.28%) |
Sep 16, 2016 | 36.52 | 36.66 | 36.16 | 36.31 | 64,903,204 | -0.58(-1.56%) |
Sep 15, 2016 | 36.86 | 37.04 | 36.12 | 36.88 | 76,561,664 | -0.30(-0.80%) |
Sep 14, 2016 | 37.63 | 38.03 | 37.16 | 37.18 | 56,103,064 | -0.35(-0.94%) |
Sep 13, 2016 | 38.20 | 38.25 | 37.18 | 37.53 | 73,803,720 | -1.26(-3.25%) |
Sep 12, 2016 | 38.66 | 38.87 | 38.35 | 38.79 | 44,528,220 | -0.14(-0.37%) |
Sep 09, 2016 | 39.55 | 39.85 | 38.94 | 38.94 | 40,223,592 | -0.94(-2.36%) |
Sep 08, 2016 | 39.81 | 39.95 | 39.61 | 39.88 | 17,723,774 | +0.10(+0.26%) |
Sep 07, 2016 | 39.79 | 39.98 | 39.68 | 39.78 | 15,561,792 | -0.18(-0.44%) |
Sep 06, 2016 | 40.41 | 40.42 | 39.66 | 39.95 | 27,317,124 | -0.45(-1.11%) |
Sep 02, 2016 | 40.32 | 40.40 | 40.40 | 40.40 | 15,870,645 | +0.10(+0.24%) |
Sep 01, 2016 | 40.70 | 40.76 | 40.05 | 40.30 | 21,292,290 | -0.30(-0.73%) |
Aug 31, 2016 | 40.52 | 40.70 | 40.15 | 40.60 | 30,693,492 | +0.14(+0.36%) |
Aug 30, 2016 | 39.74 | 40.47 | 39.70 | 40.46 | 31,346,606 | +0.85(+2.14%) |
Aug 29, 2016 | 38.96 | 39.76 | 38.91 | 39.61 | 26,526,720 | +0.84(+2.16%) |
Aug 26, 2016 | 38.83 | 39.03 | 38.59 | 38.77 | 19,428,226 | +0.10(+0.27%) |
Aug 25, 2016 | 38.86 | 38.91 | 38.60 | 38.67 | 17,068,098 | -0.20(-0.51%) |
Aug 24, 2016 | 38.76 | 38.98 | 38.64 | 38.87 | 20,414,914 | +0.18(+0.45%) |
Aug 23, 2016 | 38.87 | 38.96 | 38.67 | 38.69 | 19,306,584 | -0.18(-0.45%) |
Aug 22, 2016 | 38.87 | 38.95 | 38.76 | 38.87 | 11,526,873 | -0.02(-0.04%) |
Aug 19, 2016 | 38.71 | 38.95 | 38.52 | 38.88 | 15,712,647 | +0.10(+0.25%) |
Aug 18, 2016 | 38.76 | 38.89 | 38.63 | 38.79 | 15,251,532 | -0.06(-0.16%) |
Aug 17, 2016 | 38.66 | 38.89 | 38.61 | 38.85 | 16,344,683 | +0.14(+0.35%) |
Aug 16, 2016 | 38.49 | 38.84 | 38.41 | 38.71 | 17,464,230 | +0.14(+0.35%) |
Aug 15, 2016 | 38.40 | 38.63 | 38.39 | 38.58 | 14,712,876 | +0.30(+0.77%) |
Aug 12, 2016 | 38.40 | 38.43 | 38.23 | 38.28 | 16,550,656 | -0.27(-0.70%) |
Aug 11, 2016 | 38.55 | 38.76 | 38.30 | 38.55 | 18,285,616 | +0.05(+0.12%) |
Aug 10, 2016 | 39.02 | 39.11 | 38.42 | 38.51 | 20,999,046 | -0.60(-1.53%) |
Aug 09, 2016 | 39.18 | 39.28 | 39.01 | 39.11 | 13,075,095 | +0.02(+0.04%) |
Aug 08, 2016 | 38.99 | 39.20 | 38.95 | 39.09 | 18,607,844 | +0.18(+0.47%) |
Aug 05, 2016 | 38.67 | 38.92 | 38.47 | 38.91 | 23,854,420 | +0.67(+1.76%) |
Aug 04, 2016 | 38.04 | 38.36 | 38.02 | 38.23 | 18,345,510 | +0.22(+0.57%) |
Aug 03, 2016 | 37.83 | 38.07 | 37.83 | 38.02 | 18,660,302 | +0.20(+0.53%) |
Aug 02, 2016 | 37.79 | 37.92 | 37.57 | 37.82 | 21,483,320 | -0.09(-0.23%) |
Aug 01, 2016 | 38.04 | 38.10 | 37.76 | 37.91 | 20,213,978 | -0.13(-0.33%) |
Jul 29, 2016 | 38.02 | 38.19 | 38.02 | 38.03 | 16,537,506 | -0.13(-0.33%) |
Jul 28, 2016 | 38.01 | 38.23 | 37.80 | 38.16 | 15,844,920 | +0.10(+0.27%) |
Jul 27, 2016 | 38.02 | 38.23 | 37.88 | 38.06 | 22,560,172 | +0.02(+0.06%) |
Jul 26, 2016 | 38.08 | 38.19 | 37.90 | 38.03 | 20,344,542 | -0.12(-0.31%) |
Jul 25, 2016 | 38.25 | 38.26 | 37.94 | 38.15 | 15,289,472 | -0.16(-0.41%) |
Jul 22, 2016 | 38.31 | 38.34 | 38.14 | 38.31 | 17,138,966 | +0.02(+0.04%) |
Jul 21, 2016 | 38.57 | 38.70 | 38.29 | 38.29 | 20,103,378 | -0.25(-0.64%) |
Jul 20, 2016 | 38.52 | 38.60 | 38.37 | 38.54 | 20,896,480 | +0.19(+0.50%) |
Jul 19, 2016 | 38.12 | 38.49 | 38.09 | 38.35 | 20,158,496 | +0.07(+0.19%) |
Jul 18, 2016 | 37.91 | 38.32 | 37.88 | 38.28 | 30,444,218 | +0.45(+1.19%) |
Jul 15, 2016 | 38.73 | 38.75 | 37.59 | 37.83 | 44,297,424 | -0.98(-2.51%) |
Jul 14, 2016 | 38.89 | 38.97 | 38.59 | 38.80 | 22,162,990 | +0.53(+1.39%) |
Jul 13, 2016 | 38.30 | 38.43 | 38.04 | 38.27 | 18,145,010 | -0.06(-0.17%) |
Jul 12, 2016 | 38.39 | 38.56 | 38.23 | 38.33 | 19,001,828 | +0.21(+0.56%) |
Jul 11, 2016 | 38.14 | 38.41 | 38.01 | 38.12 | 20,190,690 | +0.23(+0.61%) |
Jul 08, 2016 | 37.62 | 37.99 | 37.11 | 37.89 | 24,942,676 | +0.78(+2.12%) |
Jul 07, 2016 | 36.93 | 37.43 | 36.82 | 37.11 | 22,634,944 | +0.12(+0.32%) |
Jul 06, 2016 | 36.38 | 36.99 | 36.23 | 36.99 | 23,994,502 | +0.35(+0.95%) |
Jul 05, 2016 | 37.03 | 37.07 | 36.32 | 36.64 | 28,016,876 | -0.65(-1.74%) |