Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.66 | 31.05 | 30.61 | 30.78 | 2,672,461 | +0.23(+0.76%) |
Sep 29, 2016 | 30.98 | 31.01 | 30.52 | 30.55 | 1,642,763 | -0.47(-1.50%) |
Sep 28, 2016 | 30.38 | 31.03 | 30.24 | 31.01 | 3,032,348 | +0.61(+2.02%) |
Sep 27, 2016 | 30.21 | 30.43 | 30.16 | 30.40 | 1,611,583 | +0.20(+0.68%) |
Sep 26, 2016 | 30.18 | 30.28 | 30.09 | 30.19 | 1,765,010 | -0.17(-0.55%) |
Sep 23, 2016 | 30.53 | 30.71 | 30.36 | 30.36 | 2,113,892 | -0.12(-0.40%) |
Sep 22, 2016 | 30.67 | 30.71 | 30.33 | 30.48 | 1,641,193 | +0.04(+0.12%) |
Sep 21, 2016 | 30.11 | 30.47 | 30.07 | 30.45 | 2,099,995 | +0.37(+1.24%) |
Sep 20, 2016 | 30.07 | 30.35 | 29.99 | 30.07 | 2,870,357 | +0.18(+0.59%) |
Sep 19, 2016 | 29.83 | 30.08 | 29.77 | 29.90 | 3,029,240 | +0.17(+0.56%) |
Sep 16, 2016 | 30.15 | 30.15 | 29.15 | 29.73 | 6,144,529 | -0.48(-1.60%) |
Sep 15, 2016 | 29.93 | 30.24 | 29.75 | 30.21 | 2,922,668 | +0.21(+0.71%) |
Sep 14, 2016 | 29.87 | 30.29 | 29.79 | 30.00 | 3,389,969 | +0.10(+0.34%) |
Sep 13, 2016 | 30.70 | 30.82 | 29.82 | 29.90 | 4,835,164 | -1.04(-3.37%) |
Sep 12, 2016 | 30.58 | 31.04 | 30.18 | 30.94 | 4,271,459 | +0.17(+0.54%) |
Sep 09, 2016 | 31.45 | 31.56 | 30.74 | 30.77 | 3,067,226 | -0.94(-2.96%) |
Sep 08, 2016 | 31.90 | 31.90 | 31.63 | 31.71 | 1,783,973 | -0.25(-0.79%) |
Sep 07, 2016 | 31.74 | 31.96 | 31.69 | 31.96 | 2,032,450 | +0.25(+0.79%) |
Sep 06, 2016 | 31.74 | 31.82 | 31.55 | 31.71 | 2,001,396 | -0.10(-0.32%) |
Sep 02, 2016 | 31.74 | 31.81 | 31.81 | 31.81 | 1,771,662 | +0.26(+0.83%) |
Sep 01, 2016 | 31.59 | 31.69 | 31.31 | 31.55 | 2,869,476 | +0.00(+0.00%) |
Aug 31, 2016 | 31.79 | 31.86 | 31.52 | 31.55 | 2,876,866 | -0.34(-1.08%) |
Aug 30, 2016 | 31.99 | 31.99 | 31.69 | 31.90 | 1,969,348 | -0.01(-0.03%) |
Aug 29, 2016 | 31.68 | 32.01 | 31.47 | 31.91 | 1,313,920 | +0.20(+0.62%) |
Aug 26, 2016 | 31.62 | 31.97 | 31.54 | 31.71 | 2,178,911 | +0.16(+0.50%) |
Aug 25, 2016 | 31.66 | 31.79 | 31.55 | 31.55 | 2,190,326 | -0.19(-0.59%) |
Aug 24, 2016 | 31.79 | 31.87 | 31.67 | 31.74 | 1,402,765 | -0.13(-0.41%) |
Aug 23, 2016 | 31.69 | 31.94 | 31.59 | 31.87 | 2,175,741 | +0.40(+1.29%) |
Aug 22, 2016 | 31.49 | 31.56 | 31.35 | 31.46 | 2,076,103 | -0.08(-0.26%) |
Aug 19, 2016 | 31.38 | 31.65 | 31.35 | 31.55 | 1,916,133 | +0.12(+0.38%) |
Aug 18, 2016 | 31.35 | 31.54 | 31.35 | 31.43 | 1,666,100 | +0.09(+0.29%) |
Aug 17, 2016 | 31.51 | 31.51 | 31.14 | 31.34 | 2,689,389 | -0.21(-0.67%) |
Aug 16, 2016 | 31.60 | 31.70 | 31.40 | 31.55 | 1,480,565 | -0.18(-0.55%) |
Aug 15, 2016 | 31.58 | 31.84 | 31.58 | 31.72 | 1,453,758 | +0.14(+0.44%) |
Aug 12, 2016 | 31.61 | 31.69 | 31.50 | 31.58 | 1,524,242 | -0.14(-0.44%) |
Aug 11, 2016 | 31.65 | 31.85 | 31.17 | 31.72 | 1,317,446 | +0.12(+0.38%) |
Aug 10, 2016 | 31.50 | 31.69 | 31.48 | 31.60 | 1,687,951 | +0.18(+0.56%) |
Aug 09, 2016 | 31.33 | 31.61 | 31.30 | 31.43 | 1,424,537 | +0.15(+0.47%) |
Aug 08, 2016 | 31.48 | 31.58 | 31.24 | 31.28 | 1,740,291 | -0.17(-0.53%) |
Aug 05, 2016 | 31.35 | 31.48 | 31.32 | 31.45 | 2,105,751 | +0.29(+0.92%) |
Aug 04, 2016 | 31.15 | 31.34 | 31.13 | 31.16 | 2,756,158 | +0.10(+0.33%) |
Aug 03, 2016 | 31.07 | 31.34 | 30.97 | 31.06 | 2,590,228 | +0.03(+0.09%) |
Aug 02, 2016 | 32.00 | 32.18 | 31.01 | 31.03 | 5,266,206 | -1.15(-3.59%) |
Aug 01, 2016 | 32.04 | 32.31 | 31.93 | 32.18 | 3,236,671 | +0.18(+0.58%) |
Jul 29, 2016 | 31.88 | 32.09 | 31.71 | 32.00 | 3,766,565 | +0.18(+0.55%) |
Jul 28, 2016 | 31.54 | 31.92 | 31.24 | 31.82 | 4,094,226 | -0.08(-0.26%) |
Jul 27, 2016 | 31.97 | 32.06 | 31.80 | 31.91 | 4,486,863 | -0.12(-0.37%) |
Jul 26, 2016 | 31.93 | 32.08 | 31.75 | 32.03 | 2,556,803 | +0.15(+0.46%) |
Jul 25, 2016 | 31.75 | 31.88 | 31.58 | 31.88 | 2,589,397 | +0.11(+0.35%) |
Jul 22, 2016 | 31.54 | 31.79 | 31.43 | 31.77 | 1,261,079 | +0.30(+0.97%) |
Jul 21, 2016 | 31.61 | 31.66 | 31.41 | 31.46 | 1,705,697 | -0.18(-0.58%) |
Jul 20, 2016 | 31.52 | 31.74 | 31.42 | 31.65 | 2,189,432 | +0.28(+0.88%) |
Jul 19, 2016 | 31.58 | 31.76 | 31.27 | 31.37 | 2,011,641 | -0.19(-0.61%) |
Jul 18, 2016 | 31.49 | 31.69 | 31.45 | 31.57 | 2,645,142 | +0.01(+0.03%) |
Jul 15, 2016 | 31.63 | 31.71 | 31.44 | 31.56 | 2,942,981 | -0.06(-0.18%) |
Jul 14, 2016 | 31.46 | 31.73 | 31.43 | 31.61 | 2,882,144 | -0.10(-0.32%) |
Jul 13, 2016 | 31.81 | 31.83 | 31.66 | 31.71 | 2,292,306 | +0.04(+0.12%) |
Jul 12, 2016 | 31.56 | 31.71 | 31.47 | 31.68 | 2,379,223 | +0.25(+0.79%) |
Jul 11, 2016 | 31.21 | 31.52 | 31.20 | 31.43 | 2,000,000 | +0.24(+0.77%) |
Jul 08, 2016 | 30.82 | 31.21 | 30.60 | 31.19 | 2,473,119 | +0.59(+1.93%) |
Jul 07, 2016 | 30.46 | 30.72 | 29.83 | 30.60 | 2,522,583 | +0.28(+0.91%) |
Jul 05, 2016 | 30.23 | 30.38 | 30.13 | 30.32 | 2,713,338 | +0.05(+0.15%) |