Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.55 | 35.96 | 35.35 | 35.74 | 9,732,673 | +0.30(+0.85%) |
Sep 29, 2016 | 35.47 | 36.03 | 35.43 | 35.44 | 7,904,067 | -0.18(-0.51%) |
Sep 28, 2016 | 35.69 | 36.53 | 35.52 | 35.62 | 11,619,767 | +0.02(+0.05%) |
Sep 27, 2016 | 34.51 | 35.64 | 34.49 | 35.61 | 10,473,194 | +1.06(+3.08%) |
Sep 26, 2016 | 34.98 | 35.19 | 34.43 | 34.54 | 8,649,018 | -0.67(-1.91%) |
Sep 23, 2016 | 34.67 | 35.35 | 34.67 | 35.22 | 7,533,515 | +0.25(+0.73%) |
Sep 22, 2016 | 34.65 | 35.38 | 34.64 | 34.96 | 12,020,632 | +0.41(+1.18%) |
Sep 21, 2016 | 34.32 | 34.78 | 34.04 | 34.55 | 9,392,417 | +0.38(+1.12%) |
Sep 20, 2016 | 34.14 | 34.61 | 33.97 | 34.17 | 8,315,637 | +0.05(+0.16%) |
Sep 19, 2016 | 33.52 | 34.27 | 33.46 | 34.12 | 9,655,519 | +0.73(+2.18%) |
Sep 16, 2016 | 33.62 | 33.74 | 33.23 | 33.39 | 12,396,718 | -0.47(-1.39%) |
Sep 15, 2016 | 33.68 | 34.16 | 33.44 | 33.86 | 10,105,321 | +0.15(+0.46%) |
Sep 14, 2016 | 33.99 | 34.41 | 33.54 | 33.71 | 10,426,560 | -0.37(-1.09%) |
Sep 13, 2016 | 34.69 | 34.97 | 33.95 | 34.08 | 11,236,449 | -0.83(-2.37%) |
Sep 12, 2016 | 33.82 | 35.04 | 33.49 | 34.91 | 9,439,358 | +0.63(+1.83%) |
Sep 09, 2016 | 35.50 | 35.77 | 34.28 | 34.28 | 12,880,379 | -1.40(-3.92%) |
Sep 08, 2016 | 35.29 | 35.69 | 35.05 | 35.68 | 11,608,878 | +0.35(+1.00%) |
Sep 07, 2016 | 34.01 | 35.58 | 33.97 | 35.33 | 18,347,162 | +1.89(+5.65%) |
Sep 06, 2016 | 33.81 | 33.86 | 33.28 | 33.44 | 8,854,928 | -0.32(-0.94%) |
Sep 02, 2016 | 33.30 | 33.75 | 33.75 | 33.75 | 11,234,310 | +0.32(+0.95%) |
Sep 01, 2016 | 33.60 | 33.74 | 32.98 | 33.44 | 7,848,643 | +0.06(+0.19%) |
Aug 31, 2016 | 33.89 | 33.89 | 32.71 | 33.37 | 15,238,082 | -0.37(-1.10%) |
Aug 30, 2016 | 33.19 | 34.14 | 33.04 | 33.75 | 10,956,467 | +0.55(+1.67%) |
Aug 29, 2016 | 32.94 | 33.24 | 32.93 | 33.19 | 6,248,813 | +0.42(+1.27%) |
Aug 26, 2016 | 33.15 | 33.27 | 32.60 | 32.77 | 8,679,671 | -0.35(-1.04%) |
Aug 25, 2016 | 33.27 | 33.43 | 33.09 | 33.12 | 7,201,840 | -0.27(-0.82%) |
Aug 24, 2016 | 33.26 | 33.65 | 33.12 | 33.39 | 8,311,828 | +0.07(+0.22%) |
Aug 23, 2016 | 33.40 | 33.72 | 33.25 | 33.32 | 8,356,091 | +0.07(+0.22%) |
Aug 22, 2016 | 33.17 | 33.36 | 32.76 | 33.25 | 12,318,149 | -0.15(-0.44%) |
Aug 19, 2016 | 33.43 | 33.58 | 33.03 | 33.39 | 8,346,595 | -0.27(-0.81%) |
Aug 18, 2016 | 33.94 | 33.99 | 33.46 | 33.66 | 13,325,869 | -0.40(-1.17%) |
Aug 17, 2016 | 33.63 | 34.08 | 33.35 | 34.06 | 11,483,222 | +0.52(+1.54%) |
Aug 16, 2016 | 33.43 | 33.88 | 33.41 | 33.55 | 10,189,913 | +0.02(+0.05%) |
Aug 15, 2016 | 33.01 | 33.65 | 32.55 | 33.53 | 11,875,965 | +0.52(+1.57%) |
Aug 12, 2016 | 33.31 | 33.36 | 32.93 | 33.01 | 8,479,864 | -0.32(-0.95%) |
Aug 11, 2016 | 33.22 | 33.65 | 32.95 | 33.33 | 8,300,731 | +0.20(+0.60%) |
Aug 10, 2016 | 33.60 | 33.70 | 32.91 | 33.13 | 10,575,098 | -0.42(-1.26%) |
Aug 09, 2016 | 34.09 | 34.37 | 33.54 | 33.55 | 9,289,771 | -0.26(-0.77%) |
Aug 08, 2016 | 33.83 | 34.54 | 33.74 | 33.81 | 11,103,611 | -0.21(-0.61%) |
Aug 05, 2016 | 33.40 | 34.08 | 33.40 | 34.02 | 8,965,892 | +1.02(+3.09%) |
Aug 04, 2016 | 32.98 | 33.13 | 32.53 | 33.00 | 9,771,793 | +0.05(+0.16%) |
Aug 03, 2016 | 32.86 | 33.30 | 32.67 | 32.95 | 12,170,986 | +0.08(+0.25%) |
Aug 02, 2016 | 35.06 | 35.09 | 32.77 | 32.87 | 22,134,904 | -2.79(-7.83%) |
Aug 01, 2016 | 35.15 | 35.68 | 35.02 | 35.66 | 9,926,788 | +0.66(+1.88%) |
Jul 29, 2016 | 35.56 | 36.03 | 34.99 | 35.00 | 11,590,875 | -0.55(-1.55%) |
Jul 28, 2016 | 34.77 | 35.71 | 34.55 | 35.55 | 8,142,810 | +0.74(+2.13%) |
Jul 27, 2016 | 35.11 | 35.15 | 34.77 | 34.81 | 9,599,632 | -0.44(-1.26%) |
Jul 26, 2016 | 35.20 | 35.52 | 34.87 | 35.25 | 10,007,122 | +0.06(+0.18%) |
Jul 25, 2016 | 35.38 | 35.46 | 34.82 | 35.19 | 7,928,485 | +0.00(+0.00%) |
Jul 22, 2016 | 35.29 | 35.39 | 34.71 | 35.19 | 10,606,609 | +0.40(+1.14%) |
Jul 21, 2016 | 35.32 | 35.46 | 34.56 | 34.79 | 19,291,712 | -1.53(-4.20%) |
Jul 20, 2016 | 36.75 | 37.23 | 36.07 | 36.32 | 10,565,233 | -0.29(-0.79%) |
Jul 19, 2016 | 36.02 | 36.65 | 35.67 | 36.60 | 10,294,112 | +0.39(+1.07%) |
Jul 18, 2016 | 36.28 | 36.60 | 36.18 | 36.22 | 9,172,783 | +0.11(+0.30%) |
Jul 15, 2016 | 36.54 | 36.61 | 35.86 | 36.11 | 16,821,798 | -0.90(-2.44%) |
Jul 14, 2016 | 36.42 | 37.34 | 36.27 | 37.01 | 20,530,134 | +1.28(+3.59%) |
Jul 13, 2016 | 36.58 | 36.67 | 35.60 | 35.73 | 15,341,546 | -0.59(-1.62%) |
Jul 12, 2016 | 35.40 | 36.50 | 35.34 | 36.32 | 21,622,642 | +1.89(+5.48%) |
Jul 11, 2016 | 34.02 | 34.72 | 33.96 | 34.43 | 13,280,231 | +0.68(+2.01%) |
Jul 08, 2016 | 33.33 | 34.09 | 32.85 | 33.75 | 13,974,564 | +0.90(+2.75%) |
Jul 07, 2016 | 32.10 | 32.95 | 32.06 | 32.85 | 9,716,564 | +0.71(+2.22%) |
Jul 06, 2016 | 31.57 | 32.16 | 30.78 | 32.13 | 16,098,730 | -0.04(-0.11%) |
Jul 05, 2016 | 32.51 | 32.73 | 31.42 | 32.17 | 15,764,081 | -1.04(-3.13%) |