Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.48 | 29.96 | 29.45 | 29.85 | 13,171,662 | +0.54(+1.86%) |
Sep 29, 2016 | 29.98 | 30.12 | 29.21 | 29.31 | 18,648,250 | +0.41(+1.41%) |
Sep 28, 2016 | 28.99 | 29.02 | 28.74 | 28.90 | 6,721,756 | -0.08(-0.28%) |
Sep 27, 2016 | 28.85 | 29.13 | 28.75 | 28.98 | 6,517,755 | +0.25(+0.85%) |
Sep 26, 2016 | 28.93 | 29.05 | 28.66 | 28.74 | 6,858,994 | -0.36(-1.25%) |
Sep 23, 2016 | 29.29 | 29.38 | 29.10 | 29.10 | 6,078,434 | -0.19(-0.65%) |
Sep 22, 2016 | 29.05 | 29.34 | 29.05 | 29.29 | 5,855,738 | +0.28(+0.97%) |
Sep 21, 2016 | 28.64 | 29.05 | 28.58 | 29.01 | 11,985,925 | +0.55(+1.95%) |
Sep 20, 2016 | 28.81 | 28.85 | 28.34 | 28.46 | 7,097,618 | -0.19(-0.67%) |
Sep 19, 2016 | 28.86 | 29.00 | 28.53 | 28.65 | 6,469,777 | -0.18(-0.63%) |
Sep 16, 2016 | 28.77 | 28.93 | 28.70 | 28.83 | 12,100,654 | -0.19(-0.66%) |
Sep 15, 2016 | 28.80 | 29.02 | 28.43 | 29.02 | 8,264,016 | +0.16(+0.57%) |
Sep 14, 2016 | 29.10 | 29.15 | 28.76 | 28.85 | 8,345,870 | -0.10(-0.34%) |
Sep 13, 2016 | 29.18 | 29.30 | 28.77 | 28.95 | 10,418,217 | -0.53(-1.79%) |
Sep 12, 2016 | 28.74 | 29.55 | 28.63 | 29.48 | 9,410,526 | +0.54(+1.88%) |
Sep 09, 2016 | 29.42 | 29.57 | 28.90 | 28.94 | 14,402,866 | -0.73(-2.48%) |
Sep 08, 2016 | 29.49 | 29.77 | 29.38 | 29.67 | 7,878,236 | +0.17(+0.58%) |
Sep 07, 2016 | 29.44 | 29.70 | 29.30 | 29.50 | 10,384,483 | +0.09(+0.31%) |
Sep 06, 2016 | 29.22 | 29.63 | 29.17 | 29.41 | 9,298,009 | +0.12(+0.40%) |
Sep 02, 2016 | 29.31 | 29.29 | 29.29 | 29.29 | 7,445,528 | +0.14(+0.47%) |
Sep 01, 2016 | 29.17 | 29.25 | 28.93 | 29.15 | 7,503,361 | -0.03(-0.09%) |
Aug 31, 2016 | 28.73 | 29.24 | 28.66 | 29.18 | 13,932,292 | +0.35(+1.23%) |
Aug 30, 2016 | 28.55 | 29.06 | 28.46 | 28.83 | 10,799,931 | +0.34(+1.18%) |
Aug 29, 2016 | 28.36 | 28.58 | 28.26 | 28.49 | 5,630,260 | +0.08(+0.29%) |
Aug 26, 2016 | 28.44 | 28.70 | 28.21 | 28.41 | 8,541,548 | -0.03(-0.10%) |
Aug 25, 2016 | 28.20 | 28.54 | 28.18 | 28.44 | 8,220,685 | +0.08(+0.29%) |
Aug 24, 2016 | 27.89 | 28.43 | 27.88 | 28.36 | 16,258,273 | +0.53(+1.89%) |
Aug 23, 2016 | 27.84 | 28.10 | 27.81 | 27.83 | 6,165,619 | +0.05(+0.16%) |
Aug 22, 2016 | 27.64 | 27.80 | 27.56 | 27.78 | 6,877,686 | -0.01(-0.03%) |
Aug 19, 2016 | 27.64 | 27.81 | 27.55 | 27.79 | 8,641,065 | +0.10(+0.36%) |
Aug 18, 2016 | 27.68 | 27.83 | 27.60 | 27.69 | 6,638,875 | -0.08(-0.29%) |
Aug 17, 2016 | 28.02 | 28.04 | 27.67 | 27.77 | 7,672,096 | -0.20(-0.71%) |
Aug 16, 2016 | 28.04 | 28.11 | 27.75 | 27.97 | 7,207,213 | -0.20(-0.71%) |
Aug 15, 2016 | 28.13 | 28.41 | 27.80 | 28.17 | 7,757,312 | +0.15(+0.52%) |
Aug 12, 2016 | 28.33 | 28.37 | 28.03 | 28.03 | 13,014,467 | -0.28(-0.99%) |
Aug 11, 2016 | 28.30 | 28.58 | 28.15 | 28.31 | 6,513,715 | +0.07(+0.26%) |
Aug 10, 2016 | 28.23 | 28.36 | 28.07 | 28.24 | 6,698,048 | +0.01(+0.03%) |
Aug 09, 2016 | 28.33 | 28.35 | 28.07 | 28.23 | 8,367,191 | -0.04(-0.13%) |
Aug 08, 2016 | 28.47 | 28.47 | 28.07 | 28.26 | 10,500,386 | -0.22(-0.76%) |
Aug 05, 2016 | 28.26 | 28.54 | 28.25 | 28.48 | 8,591,747 | +0.30(+1.06%) |
Aug 04, 2016 | 28.07 | 28.41 | 27.99 | 28.18 | 8,367,739 | +0.10(+0.36%) |
Aug 03, 2016 | 27.95 | 28.16 | 27.89 | 28.08 | 8,123,459 | +0.15(+0.52%) |
Aug 02, 2016 | 28.19 | 28.32 | 27.85 | 27.94 | 13,129,634 | -0.42(-1.47%) |
Aug 01, 2016 | 28.40 | 28.48 | 28.25 | 28.36 | 14,470,195 | +0.08(+0.29%) |
Jul 29, 2016 | 28.24 | 28.35 | 28.04 | 28.27 | 9,294,089 | -0.01(-0.03%) |
Jul 28, 2016 | 28.38 | 28.57 | 28.19 | 28.28 | 9,737,446 | -0.13(-0.45%) |
Jul 27, 2016 | 28.53 | 28.85 | 28.22 | 28.41 | 13,070,236 | -0.08(-0.29%) |
Jul 26, 2016 | 27.73 | 28.50 | 27.73 | 28.49 | 15,331,267 | +0.65(+2.35%) |
Jul 25, 2016 | 27.50 | 28.00 | 27.47 | 27.84 | 19,718,480 | +0.17(+0.62%) |
Jul 22, 2016 | 27.05 | 27.73 | 26.99 | 27.67 | 22,341,350 | +0.51(+1.87%) |
Jul 21, 2016 | 26.20 | 27.50 | 26.12 | 27.16 | 49,536,860 | +2.67(+10.89%) |
Jul 20, 2016 | 24.15 | 24.63 | 23.96 | 24.49 | 29,930,172 | +0.44(+1.85%) |
Jul 19, 2016 | 24.13 | 24.25 | 23.95 | 24.05 | 19,192,154 | +0.01(+0.04%) |
Jul 18, 2016 | 23.80 | 24.10 | 23.75 | 24.04 | 13,645,990 | +0.14(+0.57%) |
Jul 15, 2016 | 23.77 | 23.90 | 23.55 | 23.90 | 19,400,924 | +0.24(+1.00%) |
Jul 14, 2016 | 23.09 | 23.83 | 23.05 | 23.66 | 26,124,838 | +0.87(+3.82%) |
Jul 13, 2016 | 22.79 | 22.93 | 22.67 | 22.79 | 6,411,897 | -0.01(-0.04%) |
Jul 12, 2016 | 22.66 | 22.99 | 22.66 | 22.80 | 10,607,781 | +0.24(+1.09%) |
Jul 11, 2016 | 22.45 | 22.70 | 22.36 | 22.56 | 9,535,628 | +0.23(+1.02%) |
Jul 08, 2016 | 21.80 | 22.38 | 21.71 | 22.33 | 8,243,892 | +0.62(+2.84%) |
Jul 07, 2016 | 21.70 | 21.78 | 21.55 | 21.71 | 11,028,662 | +0.15(+0.72%) |
Jul 05, 2016 | 21.51 | 21.61 | 21.26 | 21.56 | 9,563,513 | -0.02(-0.08%) |