Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.91 | 33.17 | 32.86 | 32.86 | 4,556,160 | -0.19(-0.57%) |
Sep 29, 2016 | 33.44 | 33.47 | 32.77 | 33.05 | 6,967,257 | -0.77(-2.28%) |
Sep 28, 2016 | 33.99 | 34.09 | 33.73 | 33.82 | 8,512,363 | +0.21(+0.62%) |
Sep 27, 2016 | 33.05 | 33.63 | 32.98 | 33.61 | 3,645,014 | +0.06(+0.18%) |
Sep 26, 2016 | 33.67 | 33.70 | 33.43 | 33.55 | 4,243,288 | -0.42(-1.24%) |
Sep 23, 2016 | 33.95 | 34.15 | 33.89 | 33.97 | 3,795,020 | -0.31(-0.90%) |
Sep 22, 2016 | 34.23 | 34.34 | 34.11 | 34.28 | 4,547,893 | +0.53(+1.57%) |
Sep 21, 2016 | 33.48 | 33.78 | 33.19 | 33.75 | 3,941,453 | +0.10(+0.30%) |
Sep 20, 2016 | 33.98 | 34.06 | 33.59 | 33.65 | 3,429,700 | +0.13(+0.39%) |
Sep 19, 2016 | 33.61 | 33.74 | 33.46 | 33.52 | 3,330,061 | -0.30(-0.89%) |
Sep 16, 2016 | 34.12 | 34.15 | 33.68 | 33.82 | 5,154,736 | +0.16(+0.48%) |
Sep 15, 2016 | 33.19 | 33.82 | 33.00 | 33.66 | 6,023,890 | +0.56(+1.69%) |
Sep 14, 2016 | 32.91 | 33.27 | 32.83 | 33.10 | 6,971,613 | +0.36(+1.10%) |
Sep 13, 2016 | 32.86 | 32.98 | 32.48 | 32.74 | 5,833,713 | -0.50(-1.50%) |
Sep 12, 2016 | 32.53 | 33.34 | 32.47 | 33.24 | 3,603,504 | +1.04(+3.23%) |
Sep 09, 2016 | 32.85 | 32.85 | 32.19 | 32.20 | 4,467,135 | -0.84(-2.54%) |
Sep 08, 2016 | 32.83 | 33.08 | 32.82 | 33.04 | 6,069,396 | -0.14(-0.42%) |
Sep 07, 2016 | 33.07 | 33.21 | 32.96 | 33.18 | 4,487,444 | +0.09(+0.27%) |
Sep 06, 2016 | 33.18 | 33.28 | 33.04 | 33.09 | 3,789,101 | -0.22(-0.66%) |
Sep 02, 2016 | 33.08 | 33.31 | 33.31 | 33.31 | 3,646,800 | +0.71(+2.18%) |
Sep 01, 2016 | 32.37 | 32.69 | 32.36 | 32.60 | 6,530,974 | -0.21(-0.64%) |
Aug 31, 2016 | 32.72 | 32.86 | 32.61 | 32.81 | 4,773,605 | -0.40(-1.20%) |
Aug 30, 2016 | 33.15 | 33.31 | 33.07 | 33.21 | 4,694,221 | -0.09(-0.27%) |
Aug 29, 2016 | 33.11 | 33.42 | 33.05 | 33.30 | 2,478,380 | +0.25(+0.76%) |
Aug 26, 2016 | 33.15 | 33.45 | 32.78 | 33.05 | 4,839,141 | -0.18(-0.54%) |
Aug 25, 2016 | 33.30 | 33.56 | 33.12 | 33.23 | 3,894,928 | -0.27(-0.81%) |
Aug 24, 2016 | 34.15 | 34.51 | 33.42 | 33.50 | 5,432,011 | -0.33(-0.98%) |
Aug 23, 2016 | 33.98 | 34.07 | 33.72 | 33.83 | 4,632,250 | -0.02(-0.06%) |
Aug 22, 2016 | 33.56 | 33.98 | 33.56 | 33.85 | 6,350,125 | +0.29(+0.86%) |
Aug 19, 2016 | 33.53 | 33.57 | 33.31 | 33.56 | 3,266,344 | -0.01(-0.03%) |
Aug 18, 2016 | 33.41 | 33.69 | 33.38 | 33.57 | 3,092,237 | -0.05(-0.15%) |
Aug 17, 2016 | 33.56 | 33.70 | 33.33 | 33.62 | 3,680,334 | +0.07(+0.21%) |
Aug 16, 2016 | 33.50 | 33.72 | 33.45 | 33.55 | 3,945,206 | +0.11(+0.33%) |
Aug 15, 2016 | 33.65 | 33.71 | 33.42 | 33.44 | 3,672,198 | -0.10(-0.30%) |
Aug 12, 2016 | 33.57 | 33.75 | 33.38 | 33.54 | 5,102,921 | -0.27(-0.80%) |
Aug 11, 2016 | 33.69 | 33.97 | 33.61 | 33.81 | 3,567,725 | +0.26(+0.77%) |
Aug 10, 2016 | 33.76 | 33.76 | 33.50 | 33.55 | 3,310,140 | -0.59(-1.73%) |
Aug 09, 2016 | 34.08 | 34.28 | 34.05 | 34.14 | 4,839,582 | -0.36(-1.04%) |
Aug 08, 2016 | 34.18 | 34.62 | 34.15 | 34.50 | 6,084,947 | +0.22(+0.64%) |
Aug 05, 2016 | 34.98 | 35.04 | 34.18 | 34.28 | 11,262,579 | -0.02(-0.06%) |
Aug 04, 2016 | 34.07 | 34.46 | 34.03 | 34.30 | 6,766,477 | +0.21(+0.62%) |
Aug 03, 2016 | 33.76 | 34.26 | 33.76 | 34.09 | 9,400,315 | -0.12(-0.35%) |
Aug 02, 2016 | 34.00 | 34.34 | 33.83 | 34.21 | 7,691,538 | +0.37(+1.09%) |
Aug 01, 2016 | 33.66 | 34.07 | 33.66 | 33.84 | 6,605,200 | -0.30(-0.88%) |
Jul 29, 2016 | 34.01 | 34.34 | 33.47 | 34.14 | 11,506,526 | -0.15(-0.44%) |
Jul 28, 2016 | 32.54 | 34.35 | 32.51 | 34.29 | 20,000,284 | +2.75(+8.72%) |
Jul 27, 2016 | 31.05 | 31.57 | 31.04 | 31.54 | 9,422,609 | +0.63(+2.04%) |
Jul 26, 2016 | 31.15 | 31.20 | 30.75 | 30.91 | 8,335,275 | -0.24(-0.77%) |
Jul 25, 2016 | 31.13 | 31.28 | 30.89 | 31.15 | 8,189,835 | +0.02(+0.06%) |
Jul 22, 2016 | 30.44 | 31.23 | 30.40 | 31.13 | 12,323,120 | +0.60(+1.97%) |
Jul 21, 2016 | 30.37 | 30.62 | 30.37 | 30.53 | 9,729,698 | -0.04(-0.13%) |
Jul 20, 2016 | 30.30 | 30.73 | 30.47 | 30.57 | 5,953,045 | +0.27(+0.89%) |
Jul 19, 2016 | 30.31 | 30.44 | 30.17 | 30.30 | 7,143,592 | -0.25(-0.82%) |
Jul 18, 2016 | 30.48 | 30.63 | 30.45 | 30.55 | 5,850,035 | +0.31(+1.03%) |
Jul 15, 2016 | 30.34 | 30.46 | 30.12 | 30.24 | 7,349,686 | -0.10(-0.33%) |
Jul 14, 2016 | 30.48 | 30.50 | 30.16 | 30.34 | 9,503,186 | +0.18(+0.60%) |
Jul 13, 2016 | 30.31 | 30.48 | 30.15 | 30.16 | 9,620,713 | -0.04(-0.13%) |
Jul 12, 2016 | 29.87 | 30.31 | 29.83 | 30.20 | 11,359,333 | +0.23(+0.77%) |
Jul 11, 2016 | 29.93 | 30.20 | 29.85 | 29.97 | 3,773,722 | -0.14(-0.46%) |
Jul 08, 2016 | 29.93 | 30.29 | 30.11 | 30.11 | 3,788,289 | +0.00(+0.00%) |
Jul 07, 2016 | 30.30 | 30.41 | 29.98 | 30.11 | 3,846,428 | +0.02(+0.07%) |
Jul 06, 2016 | 29.77 | 30.11 | 29.68 | 30.09 | 4,352,131 | -0.06(-0.20%) |
Jul 05, 2016 | 29.98 | 30.29 | 29.98 | 30.15 | 4,031,833 | -0.27(-0.89%) |