Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.97 | 32.40 | 31.80 | 32.19 | 696,245 | +0.54(+1.71%) |
Sep 29, 2016 | 32.25 | 32.25 | 31.43 | 31.65 | 569,357 | -0.49(-1.52%) |
Sep 28, 2016 | 32.04 | 32.32 | 31.62 | 32.14 | 948,589 | +0.23(+0.72%) |
Sep 27, 2016 | 31.85 | 32.11 | 31.57 | 31.91 | 540,111 | +0.02(+0.06%) |
Sep 26, 2016 | 31.53 | 32.10 | 31.41 | 31.89 | 523,609 | +0.15(+0.47%) |
Sep 23, 2016 | 31.83 | 32.11 | 31.61 | 31.74 | 585,713 | -0.20(-0.63%) |
Sep 22, 2016 | 32.07 | 32.14 | 31.75 | 31.94 | 525,190 | +0.26(+0.82%) |
Sep 21, 2016 | 31.43 | 31.84 | 31.23 | 31.68 | 550,422 | +0.43(+1.38%) |
Sep 20, 2016 | 31.61 | 31.77 | 31.10 | 31.25 | 538,969 | -0.18(-0.57%) |
Sep 19, 2016 | 31.63 | 32.10 | 31.42 | 31.43 | 527,159 | -0.02(-0.06%) |
Sep 16, 2016 | 31.85 | 32.01 | 31.27 | 31.45 | 1,048,438 | -0.65(-2.02%) |
Sep 15, 2016 | 31.45 | 32.20 | 31.31 | 32.10 | 593,361 | +0.69(+2.20%) |
Sep 14, 2016 | 31.39 | 31.50 | 31.04 | 31.41 | 1,142,098 | +0.00(+0.00%) |
Sep 13, 2016 | 31.93 | 32.11 | 31.24 | 31.41 | 778,084 | -0.88(-2.73%) |
Sep 12, 2016 | 31.62 | 32.44 | 31.35 | 32.29 | 901,383 | +0.36(+1.13%) |
Sep 09, 2016 | 32.69 | 32.92 | 31.92 | 31.93 | 848,462 | -1.10(-3.33%) |
Sep 08, 2016 | 33.79 | 33.79 | 32.98 | 33.03 | 1,375,056 | -0.84(-2.48%) |
Sep 07, 2016 | 34.18 | 34.49 | 33.73 | 33.87 | 834,248 | -0.29(-0.85%) |
Sep 06, 2016 | 34.66 | 34.68 | 34.02 | 34.16 | 621,749 | -0.33(-0.96%) |
Sep 02, 2016 | 34.27 | 34.49 | 34.49 | 34.49 | 679,200 | +0.44(+1.29%) |
Sep 01, 2016 | 33.94 | 34.25 | 33.55 | 34.05 | 482,419 | +0.20(+0.59%) |
Aug 31, 2016 | 34.09 | 34.34 | 33.59 | 33.85 | 532,203 | -0.31(-0.91%) |
Aug 30, 2016 | 34.99 | 34.99 | 33.94 | 34.16 | 869,980 | -0.23(-0.67%) |
Aug 29, 2016 | 34.15 | 34.58 | 34.01 | 34.39 | 704,958 | +0.25(+0.73%) |
Aug 26, 2016 | 33.87 | 34.29 | 33.69 | 34.14 | 684,614 | +0.30(+0.89%) |
Aug 25, 2016 | 33.60 | 33.98 | 33.43 | 33.84 | 618,297 | +0.10(+0.30%) |
Aug 24, 2016 | 34.11 | 34.21 | 33.65 | 33.74 | 583,864 | -0.36(-1.06%) |
Aug 23, 2016 | 33.69 | 34.19 | 33.54 | 34.10 | 509,207 | +0.58(+1.73%) |
Aug 22, 2016 | 33.51 | 33.60 | 33.23 | 33.52 | 590,920 | -0.21(-0.62%) |
Aug 19, 2016 | 33.52 | 33.83 | 33.38 | 33.73 | 453,451 | +0.04(+0.12%) |
Aug 18, 2016 | 33.06 | 33.86 | 33.00 | 33.69 | 660,473 | +0.71(+2.15%) |
Aug 17, 2016 | 33.09 | 33.18 | 32.90 | 32.98 | 386,453 | -0.18(-0.54%) |
Aug 16, 2016 | 33.41 | 33.60 | 33.12 | 33.16 | 515,406 | -0.32(-0.96%) |
Aug 15, 2016 | 33.38 | 33.77 | 33.25 | 33.48 | 833,844 | +0.33(+1.00%) |
Aug 12, 2016 | 33.33 | 33.56 | 32.95 | 33.15 | 824,293 | -0.30(-0.90%) |
Aug 11, 2016 | 33.22 | 33.85 | 32.98 | 33.45 | 1,105,372 | +0.37(+1.12%) |
Aug 10, 2016 | 33.26 | 33.26 | 32.81 | 33.08 | 1,246,295 | -0.08(-0.24%) |
Aug 09, 2016 | 33.42 | 33.48 | 33.12 | 33.16 | 659,420 | -0.29(-0.87%) |
Aug 08, 2016 | 32.74 | 33.50 | 32.74 | 33.45 | 770,364 | +0.77(+2.36%) |
Aug 05, 2016 | 32.63 | 32.89 | 32.55 | 32.68 | 736,495 | +0.31(+0.96%) |
Aug 04, 2016 | 32.40 | 32.85 | 32.32 | 32.37 | 701,604 | -0.05(-0.15%) |
Aug 03, 2016 | 31.74 | 32.48 | 31.56 | 32.42 | 653,178 | +0.68(+2.14%) |
Aug 02, 2016 | 32.73 | 32.73 | 31.61 | 31.74 | 1,259,356 | -0.98(-3.00%) |
Aug 01, 2016 | 33.00 | 33.15 | 32.63 | 32.72 | 597,556 | -0.25(-0.76%) |
Jul 29, 2016 | 32.89 | 33.11 | 32.41 | 32.97 | 917,091 | +0.00(+0.00%) |
Jul 28, 2016 | 31.92 | 33.12 | 31.88 | 32.97 | 1,316,085 | +0.94(+2.93%) |
Jul 27, 2016 | 26.67 | 33.26 | 26.21 | 32.03 | 2,899,386 | +0.66(+2.10%) |
Jul 26, 2016 | 31.32 | 31.85 | 31.24 | 31.37 | 1,363,714 | +0.10(+0.32%) |
Jul 25, 2016 | 31.18 | 31.44 | 31.00 | 31.27 | 557,419 | -0.05(-0.16%) |
Jul 22, 2016 | 31.05 | 31.35 | 30.63 | 31.32 | 553,183 | +0.22(+0.71%) |
Jul 21, 2016 | 31.26 | 31.49 | 30.99 | 31.10 | 637,618 | -0.29(-0.92%) |
Jul 20, 2016 | 30.66 | 31.43 | 30.66 | 31.39 | 758,321 | +0.75(+2.45%) |
Jul 19, 2016 | 30.57 | 30.74 | 30.35 | 30.64 | 682,473 | +0.02(+0.07%) |
Jul 18, 2016 | 30.53 | 30.73 | 30.39 | 30.62 | 548,105 | +0.15(+0.49%) |
Jul 15, 2016 | 30.45 | 30.59 | 30.26 | 30.47 | 443,737 | +0.12(+0.40%) |
Jul 14, 2016 | 30.67 | 30.91 | 30.35 | 30.35 | 614,092 | -0.06(-0.20%) |
Jul 13, 2016 | 30.56 | 30.75 | 30.32 | 30.41 | 1,059,653 | +0.06(+0.20%) |
Jul 12, 2016 | 29.58 | 30.63 | 29.57 | 30.35 | 1,336,868 | +1.05(+3.58%) |
Jul 11, 2016 | 29.30 | 29.65 | 29.20 | 29.30 | 921,615 | +0.01(+0.03%) |
Jul 08, 2016 | 28.51 | 29.38 | 28.17 | 29.29 | 1,301,769 | +1.12(+3.98%) |
Jul 07, 2016 | 27.83 | 28.29 | 27.62 | 28.17 | 813,068 | +0.45(+1.62%) |
Jul 06, 2016 | 27.34 | 27.73 | 27.12 | 27.72 | 1,017,277 | +0.17(+0.62%) |
Jul 05, 2016 | 27.79 | 27.98 | 27.35 | 27.55 | 835,553 | -0.47(-1.68%) |