Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.74 | 30.78 | 30.30 | 30.61 | 6,200,636 | +0.08(+0.26%) |
Sep 29, 2016 | 30.85 | 31.08 | 30.44 | 30.53 | 3,334,333 | -0.29(-0.96%) |
Sep 28, 2016 | 31.07 | 31.20 | 30.69 | 30.83 | 4,666,993 | -0.24(-0.78%) |
Sep 27, 2016 | 30.50 | 31.11 | 30.42 | 31.07 | 5,360,821 | +0.44(+1.43%) |
Sep 26, 2016 | 30.42 | 30.93 | 30.36 | 30.63 | 3,411,631 | +0.05(+0.18%) |
Sep 23, 2016 | 30.68 | 30.85 | 30.45 | 30.58 | 3,761,639 | -0.05(-0.17%) |
Sep 22, 2016 | 30.08 | 30.65 | 30.08 | 30.63 | 6,620,733 | +0.84(+2.82%) |
Sep 21, 2016 | 29.48 | 29.83 | 29.17 | 29.79 | 4,992,577 | +0.48(+1.64%) |
Sep 20, 2016 | 29.59 | 29.59 | 29.10 | 29.31 | 4,875,585 | -0.07(-0.24%) |
Sep 19, 2016 | 29.53 | 29.76 | 29.30 | 29.38 | 3,581,413 | +0.03(+0.09%) |
Sep 16, 2016 | 29.77 | 29.78 | 29.34 | 29.36 | 5,944,644 | -0.62(-2.08%) |
Sep 15, 2016 | 29.68 | 30.05 | 29.62 | 29.98 | 3,313,722 | +0.32(+1.08%) |
Sep 14, 2016 | 29.52 | 29.92 | 29.48 | 29.66 | 5,255,778 | +0.19(+0.64%) |
Sep 13, 2016 | 29.74 | 29.85 | 29.35 | 29.47 | 5,932,021 | -0.59(-1.96%) |
Sep 12, 2016 | 29.48 | 30.24 | 29.35 | 30.06 | 5,948,220 | +0.38(+1.29%) |
Sep 09, 2016 | 31.11 | 31.11 | 29.50 | 29.68 | 6,983,207 | -1.69(-5.38%) |
Sep 08, 2016 | 31.38 | 31.44 | 31.19 | 31.36 | 2,627,216 | -0.12(-0.37%) |
Sep 07, 2016 | 31.44 | 31.61 | 31.29 | 31.48 | 2,743,529 | -0.03(-0.09%) |
Sep 06, 2016 | 31.80 | 31.85 | 31.36 | 31.51 | 2,484,492 | -0.13(-0.42%) |
Sep 02, 2016 | 31.84 | 31.64 | 31.64 | 31.64 | 2,368,053 | -0.06(-0.20%) |
Sep 01, 2016 | 31.68 | 31.96 | 31.43 | 31.70 | 4,804,931 | +0.04(+0.14%) |
Aug 31, 2016 | 31.46 | 31.80 | 31.33 | 31.66 | 4,315,139 | +0.06(+0.20%) |
Aug 30, 2016 | 31.67 | 31.76 | 31.46 | 31.60 | 3,019,647 | -0.04(-0.14%) |
Aug 29, 2016 | 31.52 | 31.81 | 31.52 | 31.64 | 2,720,047 | +0.21(+0.68%) |
Aug 26, 2016 | 31.58 | 31.71 | 31.25 | 31.43 | 2,143,946 | -0.04(-0.11%) |
Aug 25, 2016 | 31.48 | 31.51 | 31.34 | 31.46 | 1,858,617 | -0.02(-0.06%) |
Aug 24, 2016 | 31.78 | 31.85 | 31.37 | 31.48 | 3,034,322 | -0.38(-1.20%) |
Aug 23, 2016 | 31.69 | 32.10 | 31.64 | 31.86 | 3,512,544 | +0.29(+0.93%) |
Aug 22, 2016 | 31.40 | 31.59 | 31.21 | 31.57 | 3,137,093 | +0.16(+0.51%) |
Aug 19, 2016 | 31.29 | 31.55 | 31.25 | 31.41 | 3,421,229 | -0.01(-0.03%) |
Aug 18, 2016 | 31.65 | 31.65 | 31.42 | 31.42 | 3,710,635 | -0.23(-0.73%) |
Aug 17, 2016 | 31.61 | 31.72 | 31.30 | 31.65 | 3,853,634 | -0.04(-0.11%) |
Aug 16, 2016 | 32.16 | 32.23 | 31.67 | 31.69 | 3,091,998 | -0.57(-1.77%) |
Aug 15, 2016 | 32.25 | 32.49 | 32.19 | 32.26 | 2,162,308 | +0.07(+0.22%) |
Aug 12, 2016 | 32.19 | 32.30 | 31.93 | 32.19 | 2,605,216 | -0.10(-0.30%) |
Aug 11, 2016 | 32.40 | 32.58 | 32.19 | 32.28 | 3,286,757 | -0.10(-0.30%) |
Aug 10, 2016 | 32.38 | 32.48 | 32.19 | 32.38 | 2,239,002 | +0.05(+0.17%) |
Aug 09, 2016 | 32.62 | 32.65 | 32.23 | 32.33 | 2,889,472 | -0.22(-0.69%) |
Aug 08, 2016 | 32.69 | 32.74 | 32.46 | 32.55 | 2,820,723 | -0.17(-0.52%) |
Aug 05, 2016 | 32.58 | 32.79 | 32.47 | 32.72 | 2,297,716 | +0.35(+1.07%) |
Aug 04, 2016 | 32.63 | 32.68 | 32.24 | 32.37 | 3,117,310 | -0.25(-0.77%) |
Aug 03, 2016 | 32.46 | 32.65 | 32.27 | 32.62 | 2,810,284 | +0.20(+0.61%) |
Aug 02, 2016 | 32.39 | 32.48 | 32.21 | 32.43 | 3,265,358 | -0.02(-0.05%) |
Aug 01, 2016 | 32.60 | 32.67 | 32.28 | 32.44 | 4,155,218 | -0.11(-0.33%) |
Jul 29, 2016 | 32.85 | 32.89 | 32.44 | 32.55 | 6,642,173 | -0.35(-1.06%) |
Jul 28, 2016 | 32.51 | 33.35 | 32.38 | 32.90 | 7,541,733 | +0.38(+1.18%) |
Jul 27, 2016 | 32.15 | 32.70 | 32.08 | 32.52 | 9,015,225 | +0.53(+1.65%) |
Jul 26, 2016 | 31.37 | 32.03 | 31.19 | 31.99 | 10,500,877 | +1.45(+4.73%) |
Jul 25, 2016 | 30.18 | 30.60 | 30.10 | 30.54 | 6,237,367 | +0.39(+1.30%) |
Jul 22, 2016 | 29.76 | 30.37 | 29.53 | 30.15 | 8,648,225 | +0.39(+1.32%) |
Jul 21, 2016 | 30.63 | 30.68 | 29.72 | 29.76 | 9,554,305 | -0.87(-2.85%) |
Jul 20, 2016 | 30.31 | 30.76 | 30.19 | 30.63 | 2,997,586 | +0.48(+1.60%) |
Jul 19, 2016 | 30.19 | 30.34 | 30.04 | 30.15 | 3,419,917 | -0.10(-0.32%) |
Jul 18, 2016 | 30.50 | 30.53 | 30.15 | 30.25 | 3,743,673 | -0.16(-0.53%) |
Jul 15, 2016 | 30.42 | 30.49 | 30.23 | 30.41 | 3,611,246 | +0.05(+0.18%) |
Jul 14, 2016 | 30.38 | 30.55 | 30.28 | 30.36 | 5,604,107 | +0.24(+0.80%) |
Jul 13, 2016 | 29.83 | 30.36 | 29.80 | 30.11 | 6,837,297 | +0.31(+1.05%) |
Jul 12, 2016 | 29.42 | 29.91 | 29.37 | 29.80 | 4,621,929 | +0.54(+1.83%) |
Jul 11, 2016 | 28.80 | 29.37 | 28.80 | 29.27 | 4,774,429 | +0.52(+1.80%) |
Jul 08, 2016 | 28.11 | 28.82 | 27.84 | 28.75 | 4,963,422 | +0.91(+3.27%) |
Jul 07, 2016 | 27.67 | 27.87 | 27.62 | 27.84 | 3,157,963 | +0.25(+0.91%) |
Jul 06, 2016 | 27.11 | 27.60 | 27.05 | 27.59 | 3,158,079 | +0.41(+1.53%) |
Jul 05, 2016 | 27.42 | 27.52 | 26.96 | 27.17 | 3,144,352 | -0.44(-1.61%) |