Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 36.24 | 36.84 | 36.24 | 36.60 | 1,413,061 | +0.57(+1.58%) |
Sep 29, 2016 | 35.61 | 36.25 | 35.22 | 36.03 | 2,656,020 | +0.44(+1.23%) |
Sep 28, 2016 | 35.65 | 35.77 | 35.38 | 35.59 | 864,968 | +0.07(+0.20%) |
Sep 27, 2016 | 34.84 | 35.53 | 34.82 | 35.52 | 1,064,861 | +0.60(+1.73%) |
Sep 26, 2016 | 35.02 | 35.13 | 34.77 | 34.92 | 1,182,565 | -0.45(-1.26%) |
Sep 23, 2016 | 35.68 | 35.70 | 35.32 | 35.37 | 842,936 | -0.37(-1.02%) |
Sep 22, 2016 | 35.85 | 35.95 | 35.63 | 35.73 | 1,088,930 | +0.12(+0.33%) |
Sep 21, 2016 | 35.30 | 35.67 | 35.15 | 35.61 | 1,335,152 | +0.49(+1.38%) |
Sep 20, 2016 | 35.49 | 35.51 | 35.04 | 35.13 | 1,109,000 | -0.16(-0.45%) |
Sep 19, 2016 | 35.47 | 35.81 | 35.17 | 35.29 | 1,216,360 | +0.04(+0.12%) |
Sep 16, 2016 | 35.49 | 35.60 | 34.98 | 35.25 | 1,974,386 | +0.01(+0.03%) |
Sep 15, 2016 | 34.42 | 35.30 | 34.38 | 35.24 | 1,850,211 | +0.80(+2.31%) |
Sep 14, 2016 | 34.05 | 34.52 | 34.01 | 34.44 | 1,127,588 | +0.30(+0.88%) |
Sep 13, 2016 | 34.27 | 34.56 | 33.97 | 34.14 | 1,238,757 | -0.30(-0.88%) |
Sep 12, 2016 | 33.54 | 34.48 | 33.42 | 34.44 | 2,228,681 | +0.63(+1.87%) |
Sep 09, 2016 | 34.78 | 34.78 | 33.71 | 33.81 | 2,623,933 | -1.25(-3.55%) |
Sep 08, 2016 | 35.01 | 35.15 | 34.85 | 35.06 | 1,394,555 | -0.06(-0.18%) |
Sep 07, 2016 | 35.44 | 35.45 | 35.05 | 35.12 | 3,930,508 | -0.27(-0.76%) |
Sep 06, 2016 | 35.53 | 35.58 | 35.21 | 35.39 | 1,118,496 | -0.08(-0.23%) |
Sep 02, 2016 | 35.66 | 35.47 | 35.47 | 35.47 | 1,715,142 | -0.04(-0.10%) |
Sep 01, 2016 | 35.33 | 35.53 | 35.05 | 35.50 | 1,436,169 | +0.28(+0.79%) |
Aug 31, 2016 | 35.24 | 35.28 | 35.03 | 35.23 | 1,491,469 | -0.02(-0.06%) |
Aug 30, 2016 | 35.32 | 35.52 | 35.12 | 35.25 | 3,278,164 | -0.07(-0.19%) |
Aug 29, 2016 | 35.33 | 35.45 | 35.27 | 35.32 | 835,470 | +0.14(+0.40%) |
Aug 26, 2016 | 35.08 | 35.44 | 34.94 | 35.18 | 960,529 | +0.16(+0.44%) |
Aug 25, 2016 | 34.77 | 35.18 | 34.77 | 35.02 | 968,765 | +0.14(+0.41%) |
Aug 24, 2016 | 35.22 | 35.25 | 34.79 | 34.88 | 945,687 | -0.29(-0.83%) |
Aug 23, 2016 | 35.15 | 35.33 | 35.15 | 35.17 | 850,745 | +0.17(+0.49%) |
Aug 22, 2016 | 34.93 | 35.08 | 34.85 | 35.00 | 794,072 | +0.02(+0.05%) |
Aug 19, 2016 | 34.72 | 35.07 | 34.72 | 34.98 | 1,517,239 | +0.30(+0.86%) |
Aug 18, 2016 | 34.45 | 34.69 | 34.42 | 34.69 | 714,025 | +0.25(+0.72%) |
Aug 17, 2016 | 34.46 | 34.46 | 34.25 | 34.44 | 1,836,767 | -0.01(-0.02%) |
Aug 16, 2016 | 34.63 | 34.63 | 34.40 | 34.44 | 1,940,504 | -0.24(-0.70%) |
Aug 15, 2016 | 34.29 | 34.77 | 34.29 | 34.69 | 704,049 | +0.47(+1.36%) |
Aug 12, 2016 | 34.13 | 34.29 | 34.09 | 34.22 | 592,630 | +0.16(+0.47%) |
Aug 11, 2016 | 34.08 | 34.11 | 33.88 | 34.06 | 1,163,922 | +0.13(+0.38%) |
Aug 10, 2016 | 34.19 | 34.23 | 33.79 | 33.93 | 2,521,411 | -0.23(-0.68%) |
Aug 09, 2016 | 34.08 | 34.28 | 34.02 | 34.17 | 1,162,405 | +0.28(+0.81%) |
Aug 08, 2016 | 34.05 | 34.13 | 33.83 | 33.89 | 716,919 | -0.04(-0.11%) |
Aug 05, 2016 | 33.70 | 33.96 | 33.65 | 33.93 | 1,276,832 | +0.43(+1.27%) |
Aug 04, 2016 | 33.28 | 33.51 | 33.21 | 33.50 | 1,255,745 | +0.31(+0.94%) |
Aug 03, 2016 | 32.97 | 33.20 | 32.97 | 33.19 | 1,287,037 | +0.04(+0.13%) |
Aug 02, 2016 | 33.61 | 33.61 | 32.95 | 33.15 | 4,661,237 | -0.52(-1.54%) |
Aug 01, 2016 | 33.72 | 33.79 | 33.55 | 33.67 | 1,524,532 | +0.03(+0.08%) |
Jul 29, 2016 | 33.78 | 33.89 | 33.49 | 33.64 | 1,048,073 | -0.15(-0.44%) |
Jul 28, 2016 | 33.83 | 34.02 | 33.64 | 33.79 | 2,571,771 | -0.19(-0.55%) |
Jul 27, 2016 | 34.28 | 34.30 | 33.78 | 33.98 | 3,535,179 | -0.00(-0.01%) |
Jul 26, 2016 | 33.03 | 34.13 | 33.03 | 33.98 | 4,545,586 | +1.27(+3.88%) |
Jul 25, 2016 | 32.52 | 32.77 | 32.52 | 32.71 | 731,696 | +0.19(+0.58%) |
Jul 22, 2016 | 32.25 | 32.54 | 32.06 | 32.53 | 1,441,483 | +0.16(+0.50%) |
Jul 21, 2016 | 32.63 | 32.64 | 32.23 | 32.36 | 1,502,997 | -0.23(-0.70%) |
Jul 20, 2016 | 32.27 | 32.67 | 32.16 | 32.59 | 2,027,185 | +0.51(+1.58%) |
Jul 19, 2016 | 32.14 | 32.17 | 31.98 | 32.09 | 871,269 | -0.11(-0.34%) |
Jul 18, 2016 | 32.13 | 32.25 | 32.04 | 32.20 | 1,469,622 | +0.47(+1.47%) |
Jul 15, 2016 | 31.75 | 31.78 | 31.60 | 31.73 | 1,186,119 | -0.01(-0.03%) |
Jul 14, 2016 | 31.79 | 31.83 | 31.54 | 31.74 | 1,443,922 | +0.23(+0.73%) |
Jul 13, 2016 | 31.58 | 31.70 | 31.46 | 31.51 | 1,474,494 | +0.04(+0.12%) |
Jul 12, 2016 | 31.35 | 31.58 | 31.35 | 31.47 | 3,169,112 | +0.40(+1.30%) |
Jul 11, 2016 | 30.95 | 31.20 | 30.93 | 31.07 | 990,120 | +0.35(+1.13%) |
Jul 08, 2016 | 30.20 | 30.75 | 29.89 | 30.72 | 1,108,060 | +0.83(+2.78%) |
Jul 07, 2016 | 29.57 | 30.11 | 29.57 | 29.89 | 1,220,342 | +0.40(+1.35%) |
Jul 05, 2016 | 29.80 | 29.80 | 29.31 | 29.49 | 2,661,992 | -0.55(-1.83%) |