Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.73 | 35.23 | 34.54 | 35.12 | 3,982,988 | +0.62(+1.81%) |
Sep 29, 2016 | 35.08 | 35.28 | 34.39 | 34.49 | 9,059,714 | -0.58(-1.66%) |
Sep 28, 2016 | 34.79 | 35.08 | 34.52 | 35.08 | 3,274,027 | +0.42(+1.22%) |
Sep 27, 2016 | 34.10 | 34.65 | 34.04 | 34.65 | 4,381,683 | +0.36(+1.04%) |
Sep 26, 2016 | 34.82 | 34.82 | 34.28 | 34.29 | 5,801,390 | -0.79(-2.25%) |
Sep 23, 2016 | 34.83 | 35.34 | 34.83 | 35.08 | 8,693,675 | +0.01(+0.02%) |
Sep 22, 2016 | 35.03 | 35.11 | 34.70 | 35.08 | 6,883,254 | +0.27(+0.79%) |
Sep 21, 2016 | 34.78 | 35.05 | 34.51 | 34.80 | 7,580,209 | +0.16(+0.46%) |
Sep 20, 2016 | 35.00 | 35.00 | 34.59 | 34.64 | 3,399,224 | -0.05(-0.14%) |
Sep 19, 2016 | 34.73 | 35.00 | 34.51 | 34.69 | 6,617,227 | +0.13(+0.38%) |
Sep 16, 2016 | 34.59 | 34.72 | 34.37 | 34.56 | 6,443,202 | -0.30(-0.87%) |
Sep 15, 2016 | 34.45 | 34.91 | 34.43 | 34.86 | 7,192,875 | +0.35(+1.01%) |
Sep 14, 2016 | 34.84 | 34.99 | 34.48 | 34.52 | 13,324,764 | -0.31(-0.88%) |
Sep 13, 2016 | 34.96 | 34.96 | 34.36 | 34.82 | 7,337,676 | -0.51(-1.45%) |
Sep 12, 2016 | 34.88 | 35.39 | 34.55 | 35.34 | 7,529,950 | +0.22(+0.64%) |
Sep 09, 2016 | 35.48 | 35.54 | 35.08 | 35.11 | 7,815,355 | -0.25(-0.70%) |
Sep 08, 2016 | 35.43 | 35.55 | 35.12 | 35.36 | 4,985,340 | +0.10(+0.28%) |
Sep 07, 2016 | 34.98 | 35.28 | 34.77 | 35.26 | 4,874,330 | +0.27(+0.78%) |
Sep 06, 2016 | 35.63 | 35.65 | 34.85 | 34.99 | 10,485,183 | -0.65(-1.81%) |
Sep 02, 2016 | 35.54 | 35.63 | 35.63 | 35.63 | 5,418,984 | +0.31(+0.87%) |
Sep 01, 2016 | 35.66 | 35.79 | 35.01 | 35.33 | 9,261,981 | -0.25(-0.70%) |
Aug 31, 2016 | 35.56 | 35.62 | 35.13 | 35.58 | 12,664,076 | +0.12(+0.33%) |
Aug 30, 2016 | 35.17 | 35.48 | 35.15 | 35.46 | 7,718,909 | +0.37(+1.06%) |
Aug 29, 2016 | 34.89 | 35.25 | 34.84 | 35.09 | 7,566,397 | +0.26(+0.76%) |
Aug 26, 2016 | 34.73 | 35.00 | 34.57 | 34.82 | 13,057,618 | +0.23(+0.67%) |
Aug 25, 2016 | 34.35 | 34.64 | 34.34 | 34.59 | 3,765,304 | +0.17(+0.48%) |
Aug 24, 2016 | 34.51 | 34.66 | 34.22 | 34.43 | 4,591,929 | -0.03(-0.10%) |
Aug 23, 2016 | 34.44 | 34.64 | 34.44 | 34.46 | 2,617,970 | +0.09(+0.26%) |
Aug 22, 2016 | 34.15 | 34.46 | 34.04 | 34.37 | 2,457,600 | +0.01(+0.02%) |
Aug 19, 2016 | 34.24 | 34.40 | 34.13 | 34.36 | 3,392,582 | +0.06(+0.17%) |
Aug 18, 2016 | 34.12 | 34.37 | 34.09 | 34.30 | 3,510,678 | +0.15(+0.44%) |
Aug 17, 2016 | 33.98 | 34.31 | 33.94 | 34.15 | 4,788,289 | +0.11(+0.32%) |
Aug 16, 2016 | 34.00 | 34.23 | 33.89 | 34.05 | 4,735,509 | -0.09(-0.27%) |
Aug 15, 2016 | 33.89 | 34.19 | 33.77 | 34.14 | 3,525,670 | +0.50(+1.50%) |
Aug 12, 2016 | 33.37 | 33.65 | 33.32 | 33.63 | 3,191,532 | -0.16(-0.46%) |
Aug 11, 2016 | 33.75 | 33.91 | 33.62 | 33.79 | 6,177,153 | +0.08(+0.25%) |
Aug 10, 2016 | 34.07 | 34.10 | 33.66 | 33.71 | 10,541,183 | -0.45(-1.31%) |
Aug 09, 2016 | 34.03 | 34.24 | 33.98 | 34.15 | 3,264,538 | +0.08(+0.24%) |
Aug 08, 2016 | 34.27 | 34.43 | 34.00 | 34.07 | 3,554,537 | -0.09(-0.27%) |
Aug 05, 2016 | 33.82 | 34.19 | 33.38 | 34.16 | 8,761,526 | +1.14(+3.46%) |
Aug 04, 2016 | 32.88 | 33.19 | 32.88 | 33.02 | 4,191,473 | +0.04(+0.13%) |
Aug 03, 2016 | 32.45 | 33.01 | 32.38 | 32.98 | 3,549,695 | +0.45(+1.40%) |
Aug 02, 2016 | 32.88 | 32.94 | 32.38 | 32.52 | 5,225,898 | -0.29(-0.88%) |
Aug 01, 2016 | 33.28 | 33.41 | 32.77 | 32.81 | 3,932,912 | -0.35(-1.05%) |
Jul 29, 2016 | 33.14 | 33.49 | 33.07 | 33.16 | 4,105,126 | -0.15(-0.45%) |
Jul 28, 2016 | 33.19 | 33.44 | 32.95 | 33.31 | 3,860,184 | +0.00(+0.00%) |
Jul 27, 2016 | 33.28 | 33.70 | 33.23 | 33.31 | 9,194,184 | +0.08(+0.25%) |
Jul 26, 2016 | 33.01 | 33.27 | 32.91 | 33.23 | 4,771,512 | +0.18(+0.55%) |
Jul 25, 2016 | 33.09 | 33.22 | 32.97 | 33.05 | 2,751,312 | -0.11(-0.32%) |
Jul 22, 2016 | 32.90 | 33.24 | 32.66 | 33.15 | 3,745,948 | +0.30(+0.91%) |
Jul 21, 2016 | 33.17 | 33.25 | 32.77 | 32.86 | 5,648,502 | -0.22(-0.68%) |
Jul 20, 2016 | 33.33 | 33.33 | 32.92 | 33.08 | 4,792,602 | -0.16(-0.47%) |
Jul 19, 2016 | 33.04 | 33.45 | 32.63 | 33.24 | 4,446,860 | +0.04(+0.12%) |
Jul 18, 2016 | 33.14 | 33.43 | 33.14 | 33.19 | 5,108,581 | -0.17(-0.52%) |
Jul 15, 2016 | 33.63 | 33.63 | 33.24 | 33.37 | 5,300,935 | +0.07(+0.20%) |
Jul 14, 2016 | 33.53 | 33.53 | 33.19 | 33.30 | 9,828,674 | +0.51(+1.56%) |
Jul 13, 2016 | 32.74 | 32.86 | 32.55 | 32.79 | 4,654,838 | +0.02(+0.05%) |
Jul 12, 2016 | 32.53 | 32.87 | 32.38 | 32.77 | 6,031,511 | +0.74(+2.30%) |
Jul 11, 2016 | 31.93 | 32.19 | 31.92 | 32.04 | 6,334,194 | +0.41(+1.31%) |
Jul 08, 2016 | 31.59 | 31.87 | 31.14 | 31.62 | 6,067,915 | +0.49(+1.57%) |
Jul 07, 2016 | 30.95 | 31.33 | 30.82 | 31.14 | 7,209,762 | +0.44(+1.43%) |
Jul 06, 2016 | 30.23 | 30.77 | 29.89 | 30.70 | 5,926,955 | +0.22(+0.73%) |
Jul 05, 2016 | 30.96 | 31.08 | 30.23 | 30.47 | 6,174,184 | -0.94(-3.00%) |