Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.96 | 32.19 | 31.83 | 31.92 | 3,085,093 | +0.04(+0.13%) |
Sep 29, 2016 | 32.12 | 32.27 | 31.86 | 31.88 | 2,418,599 | -0.41(-1.28%) |
Sep 28, 2016 | 32.23 | 32.37 | 32.08 | 32.29 | 2,499,937 | +0.10(+0.31%) |
Sep 27, 2016 | 31.69 | 32.26 | 31.67 | 32.19 | 3,025,740 | +0.77(+2.46%) |
Sep 26, 2016 | 31.77 | 31.79 | 31.38 | 31.41 | 2,511,835 | -0.45(-1.43%) |
Sep 23, 2016 | 31.63 | 31.97 | 31.63 | 31.87 | 2,645,403 | +0.10(+0.32%) |
Sep 22, 2016 | 31.53 | 31.84 | 31.38 | 31.77 | 2,844,553 | +0.32(+1.02%) |
Sep 21, 2016 | 31.33 | 31.52 | 30.59 | 31.45 | 3,276,777 | +0.82(+2.69%) |
Sep 20, 2016 | 30.92 | 31.09 | 30.62 | 30.62 | 1,641,302 | -0.16(-0.52%) |
Sep 19, 2016 | 30.88 | 30.88 | 30.57 | 30.78 | 2,604,245 | +0.18(+0.58%) |
Sep 16, 2016 | 30.87 | 30.91 | 30.40 | 30.61 | 3,042,912 | -0.26(-0.84%) |
Sep 15, 2016 | 30.50 | 30.88 | 30.45 | 30.87 | 1,901,904 | +0.29(+0.96%) |
Sep 14, 2016 | 30.87 | 30.93 | 30.52 | 30.57 | 1,646,632 | -0.18(-0.57%) |
Sep 13, 2016 | 30.60 | 30.87 | 30.44 | 30.75 | 3,860,340 | +0.04(+0.14%) |
Sep 12, 2016 | 30.29 | 30.77 | 30.29 | 30.71 | 3,442,008 | +0.40(+1.33%) |
Sep 09, 2016 | 31.42 | 31.42 | 30.29 | 30.30 | 3,672,464 | -1.26(-4.00%) |
Sep 08, 2016 | 31.94 | 32.00 | 31.56 | 31.56 | 2,696,624 | -0.46(-1.45%) |
Sep 07, 2016 | 32.47 | 32.52 | 31.85 | 32.03 | 2,325,094 | -0.50(-1.53%) |
Sep 06, 2016 | 32.36 | 32.53 | 32.25 | 32.52 | 1,605,544 | +0.16(+0.49%) |
Sep 02, 2016 | 32.18 | 32.36 | 32.36 | 32.36 | 2,013,776 | +0.21(+0.65%) |
Sep 01, 2016 | 32.06 | 32.25 | 31.85 | 32.15 | 2,405,611 | -0.04(-0.13%) |
Aug 31, 2016 | 32.04 | 32.28 | 31.86 | 32.20 | 2,977,347 | +0.32(+1.00%) |
Aug 30, 2016 | 32.22 | 32.28 | 31.78 | 31.88 | 2,516,738 | -0.44(-1.35%) |
Aug 29, 2016 | 31.98 | 32.35 | 31.84 | 32.31 | 3,006,462 | +0.40(+1.27%) |
Aug 26, 2016 | 32.29 | 32.34 | 31.80 | 31.91 | 2,833,964 | -0.43(-1.33%) |
Aug 25, 2016 | 32.58 | 32.62 | 32.28 | 32.34 | 3,612,702 | -0.19(-0.59%) |
Aug 24, 2016 | 33.00 | 33.04 | 32.46 | 32.53 | 2,787,135 | -0.35(-1.07%) |
Aug 23, 2016 | 33.31 | 33.37 | 32.79 | 32.89 | 2,272,028 | -0.36(-1.09%) |
Aug 22, 2016 | 32.96 | 33.66 | 32.76 | 33.25 | 4,656,743 | +0.72(+2.20%) |
Aug 19, 2016 | 31.35 | 32.57 | 31.24 | 32.53 | 6,013,454 | +1.36(+4.37%) |
Aug 18, 2016 | 31.16 | 31.93 | 31.03 | 31.17 | 6,818,314 | +0.58(+1.90%) |
Aug 17, 2016 | 30.40 | 30.74 | 30.18 | 30.59 | 4,383,821 | +0.13(+0.44%) |
Aug 16, 2016 | 30.82 | 30.88 | 30.30 | 30.45 | 4,390,166 | -0.44(-1.42%) |
Aug 15, 2016 | 31.03 | 31.05 | 30.71 | 30.89 | 2,632,137 | -0.29(-0.94%) |
Aug 12, 2016 | 30.77 | 31.22 | 30.74 | 31.19 | 2,044,262 | +0.53(+1.73%) |
Aug 11, 2016 | 30.99 | 31.08 | 30.53 | 30.66 | 2,035,641 | -0.29(-0.92%) |
Aug 10, 2016 | 30.71 | 30.98 | 30.65 | 30.94 | 1,208,270 | +0.24(+0.77%) |
Aug 09, 2016 | 30.53 | 30.85 | 30.42 | 30.71 | 1,720,078 | +0.01(+0.03%) |
Aug 08, 2016 | 30.69 | 30.70 | 30.34 | 30.70 | 1,714,419 | +0.06(+0.19%) |
Aug 05, 2016 | 30.59 | 30.74 | 30.40 | 30.64 | 2,071,908 | +0.10(+0.33%) |
Aug 04, 2016 | 30.55 | 30.76 | 30.35 | 30.54 | 2,061,667 | +0.13(+0.44%) |
Aug 03, 2016 | 31.10 | 31.10 | 30.29 | 30.40 | 2,973,356 | -0.66(-2.11%) |
Aug 02, 2016 | 31.39 | 31.59 | 30.99 | 31.06 | 2,472,806 | -0.54(-1.70%) |
Aug 01, 2016 | 31.43 | 31.62 | 31.08 | 31.60 | 2,519,313 | +0.17(+0.54%) |
Jul 29, 2016 | 30.88 | 31.51 | 30.88 | 31.43 | 6,899,802 | +0.62(+2.02%) |
Jul 28, 2016 | 30.55 | 30.86 | 30.24 | 30.81 | 3,339,073 | +0.34(+1.10%) |
Jul 27, 2016 | 30.84 | 30.92 | 30.45 | 30.47 | 3,253,292 | -0.29(-0.93%) |
Jul 26, 2016 | 31.03 | 31.22 | 30.76 | 30.76 | 1,725,090 | -0.22(-0.71%) |
Jul 25, 2016 | 31.00 | 31.19 | 30.80 | 30.98 | 1,609,895 | -0.06(-0.19%) |
Jul 22, 2016 | 30.98 | 31.17 | 30.93 | 31.03 | 1,677,284 | +0.03(+0.08%) |
Jul 21, 2016 | 30.94 | 31.01 | 30.72 | 31.01 | 1,862,127 | +0.01(+0.03%) |
Jul 20, 2016 | 31.09 | 31.12 | 30.86 | 31.00 | 1,699,466 | +0.02(+0.05%) |
Jul 19, 2016 | 30.77 | 31.00 | 30.70 | 30.98 | 2,448,543 | +0.24(+0.79%) |
Jul 18, 2016 | 30.58 | 30.87 | 30.52 | 30.74 | 2,253,482 | +0.22(+0.72%) |
Jul 15, 2016 | 30.88 | 30.94 | 30.50 | 30.52 | 3,037,673 | -0.37(-1.20%) |
Jul 14, 2016 | 30.57 | 30.92 | 30.54 | 30.89 | 3,074,285 | +0.25(+0.81%) |
Jul 13, 2016 | 30.41 | 30.69 | 30.29 | 30.64 | 2,456,700 | +0.24(+0.80%) |
Jul 12, 2016 | 30.41 | 30.55 | 30.32 | 30.40 | 2,563,451 | -0.13(-0.41%) |
Jul 11, 2016 | 30.69 | 30.74 | 30.45 | 30.53 | 2,576,515 | -0.16(-0.52%) |
Jul 08, 2016 | 30.60 | 30.54 | 30.54 | 30.69 | 3,674,204 | +0.14(+0.47%) |
Jul 07, 2016 | 30.80 | 30.86 | 30.48 | 30.54 | 2,836,991 | -0.16(-0.52%) |
Jul 06, 2016 | 30.69 | 31.33 | 30.62 | 30.70 | 4,568,941 | -0.08(-0.27%) |
Jul 05, 2016 | 30.31 | 30.95 | 30.24 | 30.79 | 4,516,073 | +0.38(+1.24%) |