Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.74 | 33.10 | 32.65 | 32.89 | 9,915,894 | +0.31(+0.97%) |
Sep 29, 2016 | 32.71 | 33.16 | 32.48 | 32.58 | 10,019,475 | -0.25(-0.77%) |
Sep 28, 2016 | 32.81 | 32.95 | 32.50 | 32.83 | 5,812,836 | +0.15(+0.45%) |
Sep 27, 2016 | 32.24 | 32.70 | 32.13 | 32.68 | 8,857,329 | +0.33(+1.01%) |
Sep 26, 2016 | 32.52 | 32.59 | 32.30 | 32.35 | 11,191,746 | -0.37(-1.14%) |
Sep 23, 2016 | 32.57 | 32.96 | 32.53 | 32.73 | 7,823,660 | -0.16(-0.49%) |
Sep 22, 2016 | 33.04 | 33.17 | 32.85 | 32.89 | 6,285,114 | -0.07(-0.21%) |
Sep 21, 2016 | 32.95 | 33.09 | 32.74 | 32.96 | 9,394,529 | +0.18(+0.56%) |
Sep 20, 2016 | 32.90 | 32.95 | 32.62 | 32.77 | 9,309,129 | +0.12(+0.37%) |
Sep 19, 2016 | 32.56 | 32.85 | 32.44 | 32.65 | 7,209,752 | +0.20(+0.61%) |
Sep 16, 2016 | 32.55 | 32.60 | 32.31 | 32.45 | 12,082,621 | -0.33(-1.00%) |
Sep 15, 2016 | 32.33 | 32.84 | 32.13 | 32.78 | 13,797,103 | +0.08(+0.26%) |
Sep 14, 2016 | 32.88 | 33.09 | 32.66 | 32.70 | 8,087,638 | -0.24(-0.72%) |
Sep 13, 2016 | 32.99 | 33.11 | 32.73 | 32.93 | 10,367,842 | -0.43(-1.30%) |
Sep 12, 2016 | 32.90 | 33.45 | 32.63 | 33.37 | 12,175,895 | +0.30(+0.90%) |
Sep 09, 2016 | 33.40 | 33.49 | 33.07 | 33.07 | 8,756,805 | -0.33(-0.98%) |
Sep 08, 2016 | 33.24 | 33.47 | 33.20 | 33.40 | 8,429,229 | +0.14(+0.41%) |
Sep 07, 2016 | 33.32 | 33.43 | 33.19 | 33.26 | 9,876,448 | -0.15(-0.46%) |
Sep 06, 2016 | 33.61 | 33.66 | 33.22 | 33.41 | 8,665,746 | -0.23(-0.68%) |
Sep 02, 2016 | 33.67 | 33.64 | 33.64 | 33.64 | 5,597,298 | +0.10(+0.30%) |
Sep 01, 2016 | 33.71 | 33.72 | 33.26 | 33.54 | 6,819,792 | -0.09(-0.27%) |
Aug 31, 2016 | 33.60 | 33.70 | 33.33 | 33.63 | 9,181,483 | +0.05(+0.16%) |
Aug 30, 2016 | 33.38 | 33.60 | 33.35 | 33.58 | 7,298,993 | +0.18(+0.55%) |
Aug 29, 2016 | 33.15 | 33.60 | 33.15 | 33.40 | 9,505,082 | +0.34(+1.01%) |
Aug 26, 2016 | 33.10 | 33.24 | 32.90 | 33.06 | 8,651,076 | +0.00(+0.00%) |
Aug 25, 2016 | 32.97 | 33.18 | 32.95 | 33.06 | 7,573,699 | +0.12(+0.37%) |
Aug 24, 2016 | 33.14 | 33.26 | 32.88 | 32.94 | 11,275,170 | -0.15(-0.46%) |
Aug 23, 2016 | 33.10 | 33.26 | 33.09 | 33.09 | 5,460,620 | +0.05(+0.16%) |
Aug 22, 2016 | 32.91 | 33.06 | 32.88 | 33.04 | 4,445,386 | +0.02(+0.05%) |
Aug 19, 2016 | 32.88 | 33.07 | 32.77 | 33.03 | 5,221,037 | +0.10(+0.30%) |
Aug 18, 2016 | 32.84 | 32.98 | 32.79 | 32.93 | 6,107,055 | +0.00(+0.00%) |
Aug 17, 2016 | 32.82 | 33.05 | 32.77 | 32.93 | 8,332,486 | +0.15(+0.47%) |
Aug 16, 2016 | 32.56 | 32.86 | 32.55 | 32.77 | 6,343,966 | +0.03(+0.09%) |
Aug 15, 2016 | 32.58 | 32.79 | 32.58 | 32.74 | 6,929,482 | +0.19(+0.58%) |
Aug 12, 2016 | 32.36 | 32.58 | 32.29 | 32.55 | 5,708,913 | -0.07(-0.21%) |
Aug 11, 2016 | 32.50 | 32.70 | 32.32 | 32.62 | 8,153,467 | +0.24(+0.75%) |
Aug 10, 2016 | 32.71 | 32.75 | 32.33 | 32.38 | 4,918,069 | -0.25(-0.77%) |
Aug 09, 2016 | 32.71 | 32.79 | 32.55 | 32.63 | 4,854,475 | -0.08(-0.26%) |
Aug 08, 2016 | 32.75 | 32.87 | 32.65 | 32.71 | 5,855,872 | -0.02(-0.07%) |
Aug 05, 2016 | 32.48 | 32.74 | 32.28 | 32.74 | 9,935,131 | +0.72(+2.24%) |
Aug 04, 2016 | 32.02 | 32.20 | 31.97 | 32.02 | 5,470,615 | -0.08(-0.24%) |
Aug 03, 2016 | 31.65 | 32.19 | 31.59 | 32.10 | 8,825,083 | +0.53(+1.69%) |
Aug 02, 2016 | 31.62 | 31.75 | 31.33 | 31.56 | 7,689,717 | -0.19(-0.60%) |
Aug 01, 2016 | 32.11 | 32.16 | 31.70 | 31.75 | 7,204,872 | -0.37(-1.16%) |
Jul 29, 2016 | 31.94 | 32.26 | 31.94 | 32.13 | 7,616,756 | +0.07(+0.21%) |
Jul 28, 2016 | 31.91 | 32.15 | 31.77 | 32.06 | 5,165,104 | +0.05(+0.17%) |
Jul 27, 2016 | 31.97 | 32.15 | 31.90 | 32.00 | 7,197,780 | +0.03(+0.10%) |
Jul 26, 2016 | 31.86 | 32.11 | 31.82 | 31.97 | 6,404,908 | +0.00(+0.00%) |
Jul 25, 2016 | 32.07 | 32.13 | 31.84 | 31.97 | 6,238,685 | -0.17(-0.52%) |
Jul 22, 2016 | 31.98 | 32.18 | 31.87 | 32.14 | 6,591,363 | +0.24(+0.74%) |
Jul 21, 2016 | 31.97 | 32.13 | 31.87 | 31.91 | 6,773,491 | -0.07(-0.21%) |
Jul 20, 2016 | 32.07 | 32.12 | 31.92 | 31.97 | 6,463,824 | +0.00(+0.00%) |
Jul 19, 2016 | 31.78 | 32.03 | 31.69 | 31.97 | 8,892,480 | +0.07(+0.22%) |
Jul 18, 2016 | 31.79 | 32.07 | 31.79 | 31.91 | 11,309,785 | -0.01(-0.02%) |
Jul 15, 2016 | 32.30 | 32.38 | 31.57 | 31.91 | 13,079,963 | +0.49(+1.55%) |
Jul 14, 2016 | 31.52 | 31.62 | 31.36 | 31.43 | 15,992,065 | +0.47(+1.53%) |
Jul 13, 2016 | 31.04 | 31.16 | 30.83 | 30.95 | 8,190,649 | -0.03(-0.10%) |
Jul 12, 2016 | 30.90 | 31.13 | 30.88 | 30.98 | 8,372,047 | +0.28(+0.92%) |
Jul 11, 2016 | 30.78 | 30.87 | 30.66 | 30.70 | 5,798,160 | +0.16(+0.52%) |
Jul 08, 2016 | 30.35 | 30.67 | 29.89 | 30.54 | 7,895,657 | +0.66(+2.19%) |
Jul 07, 2016 | 29.83 | 30.18 | 29.73 | 29.89 | 7,233,331 | +0.02(+0.08%) |
Jul 06, 2016 | 29.51 | 29.96 | 29.43 | 29.86 | 8,211,451 | +0.11(+0.36%) |
Jul 05, 2016 | 30.22 | 30.31 | 29.63 | 29.76 | 7,817,673 | -0.76(-2.50%) |