Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.97 | 32.00 | 31.70 | 31.92 | 2,040,624 | +0.15(+0.47%) |
Sep 29, 2016 | 32.00 | 32.07 | 31.65 | 31.77 | 4,213,780 | -0.20(-0.63%) |
Sep 28, 2016 | 31.47 | 31.97 | 31.19 | 31.97 | 6,279,060 | +0.78(+2.50%) |
Sep 27, 2016 | 31.52 | 31.55 | 31.09 | 31.19 | 2,398,979 | -0.40(-1.27%) |
Sep 26, 2016 | 31.82 | 31.87 | 31.53 | 31.60 | 2,224,373 | -0.05(-0.16%) |
Sep 23, 2016 | 31.62 | 31.87 | 31.58 | 31.65 | 1,659,205 | -0.08(-0.24%) |
Sep 22, 2016 | 31.65 | 31.82 | 31.57 | 31.72 | 2,239,642 | +0.30(+0.96%) |
Sep 21, 2016 | 30.97 | 31.47 | 30.94 | 31.42 | 2,293,300 | +0.65(+2.13%) |
Sep 20, 2016 | 31.07 | 31.14 | 30.72 | 30.77 | 1,302,299 | -0.15(-0.49%) |
Sep 19, 2016 | 30.64 | 31.04 | 30.64 | 30.92 | 2,319,904 | +0.43(+1.40%) |
Sep 16, 2016 | 30.21 | 30.57 | 30.06 | 30.49 | 3,006,127 | +0.10(+0.33%) |
Sep 15, 2016 | 30.62 | 30.77 | 30.31 | 30.39 | 6,199,259 | -0.15(-0.49%) |
Sep 14, 2016 | 30.36 | 31.02 | 30.36 | 30.54 | 3,513,714 | +0.18(+0.58%) |
Sep 13, 2016 | 31.32 | 31.32 | 30.31 | 30.36 | 8,001,774 | -1.06(-3.36%) |
Sep 12, 2016 | 31.45 | 31.60 | 31.22 | 31.42 | 3,938,239 | -0.10(-0.32%) |
Sep 09, 2016 | 31.90 | 31.95 | 31.48 | 31.52 | 5,053,826 | -0.53(-1.65%) |
Sep 08, 2016 | 32.18 | 32.25 | 32.02 | 32.05 | 3,986,210 | +0.03(+0.08%) |
Sep 07, 2016 | 31.70 | 32.12 | 31.70 | 32.02 | 2,707,000 | +0.08(+0.24%) |
Sep 06, 2016 | 31.62 | 32.02 | 31.62 | 31.95 | 2,474,791 | +0.23(+0.71%) |
Sep 02, 2016 | 31.77 | 31.72 | 31.72 | 31.72 | 1,824,121 | +0.10(+0.32%) |
Sep 01, 2016 | 31.42 | 31.62 | 31.27 | 31.62 | 1,811,426 | +0.10(+0.32%) |
Aug 31, 2016 | 31.52 | 31.57 | 31.27 | 31.52 | 1,686,602 | -0.15(-0.48%) |
Aug 30, 2016 | 31.67 | 31.82 | 31.50 | 31.67 | 1,904,099 | -0.05(-0.16%) |
Aug 29, 2016 | 31.55 | 31.72 | 31.50 | 31.72 | 1,273,112 | +0.18(+0.56%) |
Aug 26, 2016 | 31.52 | 31.80 | 31.48 | 31.55 | 1,946,325 | -0.03(-0.08%) |
Aug 25, 2016 | 31.47 | 31.62 | 31.42 | 31.57 | 2,331,467 | +0.00(+0.00%) |
Aug 24, 2016 | 31.75 | 31.85 | 31.50 | 31.57 | 2,339,940 | -0.20(-0.63%) |
Aug 23, 2016 | 31.70 | 31.79 | 31.65 | 31.77 | 2,231,425 | +0.05(+0.16%) |
Aug 22, 2016 | 31.82 | 31.87 | 31.65 | 31.72 | 2,120,808 | -0.25(-0.79%) |
Aug 19, 2016 | 32.23 | 32.25 | 31.92 | 31.97 | 2,127,137 | -0.25(-0.78%) |
Aug 18, 2016 | 32.02 | 32.25 | 32.00 | 32.23 | 3,673,647 | +0.33(+1.03%) |
Aug 17, 2016 | 32.25 | 32.25 | 31.82 | 31.90 | 2,977,511 | -0.13(-0.39%) |
Aug 16, 2016 | 32.00 | 32.05 | 31.90 | 32.02 | 2,533,974 | +0.06(+0.20%) |
Aug 15, 2016 | 32.20 | 32.25 | 31.92 | 31.96 | 3,439,674 | +0.04(+0.12%) |
Aug 12, 2016 | 31.97 | 32.10 | 31.85 | 31.92 | 4,361,669 | +0.23(+0.71%) |
Aug 11, 2016 | 31.80 | 31.80 | 31.52 | 31.70 | 1,985,634 | +0.13(+0.40%) |
Aug 10, 2016 | 32.13 | 32.13 | 31.50 | 31.57 | 3,577,653 | -0.28(-0.87%) |
Aug 09, 2016 | 32.17 | 32.24 | 31.75 | 31.85 | 2,639,803 | -0.10(-0.31%) |
Aug 08, 2016 | 31.95 | 32.12 | 31.85 | 31.95 | 3,436,832 | +0.26(+0.82%) |
Aug 05, 2016 | 31.70 | 31.90 | 31.50 | 31.69 | 3,361,567 | -0.01(-0.04%) |
Aug 04, 2016 | 31.65 | 31.82 | 31.38 | 31.70 | 2,305,366 | +0.00(+0.00%) |
Aug 03, 2016 | 31.28 | 31.73 | 31.18 | 31.70 | 2,938,380 | +0.59(+1.90%) |
Aug 02, 2016 | 31.31 | 31.35 | 30.47 | 31.11 | 3,882,926 | +0.00(+0.00%) |
Aug 01, 2016 | 31.40 | 31.63 | 30.86 | 31.11 | 3,154,109 | -0.57(-1.79%) |
Jul 29, 2016 | 31.28 | 31.68 | 31.21 | 31.68 | 1,253,095 | +0.30(+0.94%) |
Jul 28, 2016 | 31.35 | 31.50 | 31.23 | 31.38 | 1,485,608 | -0.02(-0.08%) |
Jul 27, 2016 | 31.50 | 31.85 | 31.38 | 31.40 | 1,963,052 | -0.10(-0.31%) |
Jul 26, 2016 | 31.60 | 31.85 | 31.48 | 31.50 | 2,058,403 | -0.25(-0.78%) |
Jul 25, 2016 | 31.77 | 31.82 | 31.65 | 31.75 | 1,422,276 | -0.12(-0.39%) |
Jul 22, 2016 | 31.90 | 31.95 | 31.74 | 31.87 | 2,439,569 | +0.04(+0.12%) |
Jul 21, 2016 | 32.02 | 32.14 | 31.73 | 31.84 | 2,233,939 | -0.14(-0.42%) |
Jul 20, 2016 | 31.70 | 32.05 | 31.55 | 31.97 | 1,653,392 | +0.22(+0.70%) |
Jul 19, 2016 | 31.75 | 31.90 | 31.65 | 31.75 | 1,784,146 | -0.02(-0.08%) |
Jul 18, 2016 | 31.63 | 31.92 | 31.63 | 31.77 | 1,979,713 | -0.02(-0.08%) |
Jul 15, 2016 | 32.12 | 32.12 | 31.70 | 31.80 | 2,113,150 | -0.05(-0.16%) |
Jul 14, 2016 | 31.97 | 31.97 | 31.65 | 31.85 | 3,176,643 | +0.25(+0.78%) |
Jul 13, 2016 | 32.02 | 32.14 | 31.53 | 31.60 | 2,303,899 | -0.30(-0.93%) |
Jul 12, 2016 | 31.73 | 32.12 | 31.63 | 31.90 | 4,225,988 | +0.52(+1.65%) |
Jul 11, 2016 | 31.73 | 31.73 | 31.33 | 31.38 | 3,487,121 | -0.02(-0.08%) |
Jul 08, 2016 | 31.26 | 31.50 | 30.98 | 31.40 | 2,403,757 | +0.42(+1.35%) |
Jul 07, 2016 | 31.38 | 31.65 | 30.89 | 30.98 | 3,871,768 | -0.17(-0.55%) |
Jul 06, 2016 | 31.01 | 31.23 | 30.79 | 31.16 | 4,553,242 | -0.17(-0.55%) |
Jul 05, 2016 | 31.21 | 31.40 | 30.86 | 31.33 | 1,987,919 | -0.17(-0.55%) |