Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.63 | 31.83 | 31.07 | 31.27 | 531,775 | -0.26(-0.83%) |
Sep 29, 2016 | 31.96 | 31.96 | 31.38 | 31.54 | 480,383 | -0.43(-1.36%) |
Sep 28, 2016 | 32.02 | 32.14 | 31.71 | 31.97 | 248,626 | -0.04(-0.12%) |
Sep 27, 2016 | 32.51 | 32.73 | 32.00 | 32.01 | 340,017 | -0.36(-1.11%) |
Sep 26, 2016 | 32.58 | 32.68 | 32.37 | 32.37 | 300,323 | -0.21(-0.64%) |
Sep 23, 2016 | 32.52 | 32.69 | 32.39 | 32.58 | 352,070 | -0.10(-0.30%) |
Sep 22, 2016 | 32.30 | 32.67 | 32.16 | 32.67 | 588,582 | +0.47(+1.46%) |
Sep 21, 2016 | 31.45 | 32.22 | 31.45 | 32.20 | 312,460 | +0.75(+2.38%) |
Sep 20, 2016 | 31.53 | 31.83 | 31.44 | 31.45 | 308,447 | +0.04(+0.12%) |
Sep 19, 2016 | 31.16 | 31.42 | 31.06 | 31.42 | 271,253 | +0.31(+1.01%) |
Sep 16, 2016 | 30.75 | 31.16 | 30.47 | 31.10 | 842,023 | +0.35(+1.14%) |
Sep 15, 2016 | 30.44 | 30.77 | 30.32 | 30.75 | 476,679 | +0.22(+0.71%) |
Sep 14, 2016 | 30.56 | 30.83 | 30.38 | 30.53 | 332,251 | +0.05(+0.17%) |
Sep 13, 2016 | 30.68 | 30.74 | 30.30 | 30.48 | 408,856 | -0.32(-1.04%) |
Sep 12, 2016 | 30.34 | 30.82 | 30.23 | 30.80 | 316,433 | +0.55(+1.81%) |
Sep 09, 2016 | 31.06 | 31.06 | 30.25 | 30.26 | 407,597 | -1.13(-3.60%) |
Sep 08, 2016 | 31.24 | 31.49 | 31.10 | 31.39 | 345,788 | +0.09(+0.29%) |
Sep 07, 2016 | 31.14 | 31.33 | 30.98 | 31.30 | 468,103 | +0.16(+0.50%) |
Sep 06, 2016 | 30.87 | 31.21 | 30.77 | 31.14 | 230,354 | +0.37(+1.19%) |
Sep 02, 2016 | 30.35 | 30.77 | 30.77 | 30.77 | 316,820 | +0.45(+1.48%) |
Sep 01, 2016 | 30.41 | 30.48 | 30.22 | 30.32 | 429,564 | -0.07(-0.25%) |
Aug 31, 2016 | 30.37 | 30.47 | 30.16 | 30.40 | 418,112 | +0.00(+0.00%) |
Aug 30, 2016 | 30.67 | 30.80 | 30.22 | 30.40 | 412,306 | -0.22(-0.73%) |
Aug 29, 2016 | 30.44 | 30.70 | 30.35 | 30.62 | 297,542 | +0.26(+0.86%) |
Aug 26, 2016 | 30.92 | 31.21 | 30.27 | 30.36 | 332,036 | -0.64(-2.06%) |
Aug 25, 2016 | 30.82 | 31.05 | 30.67 | 31.00 | 296,035 | +0.16(+0.53%) |
Aug 24, 2016 | 30.86 | 30.90 | 30.54 | 30.84 | 343,195 | -0.06(-0.19%) |
Aug 23, 2016 | 31.16 | 31.26 | 30.89 | 30.90 | 210,850 | -0.18(-0.57%) |
Aug 22, 2016 | 30.99 | 31.16 | 30.89 | 31.07 | 249,964 | +0.14(+0.46%) |
Aug 19, 2016 | 31.37 | 31.46 | 30.73 | 30.93 | 340,907 | -0.55(-1.74%) |
Aug 18, 2016 | 30.71 | 31.49 | 30.71 | 31.48 | 669,499 | +0.82(+2.66%) |
Aug 17, 2016 | 30.43 | 30.78 | 30.11 | 30.67 | 486,983 | +0.18(+0.58%) |
Aug 16, 2016 | 30.87 | 31.05 | 30.44 | 30.49 | 561,245 | -0.47(-1.51%) |
Aug 15, 2016 | 31.33 | 31.51 | 30.93 | 30.96 | 437,855 | -0.43(-1.37%) |
Aug 12, 2016 | 31.56 | 31.71 | 31.35 | 31.39 | 293,688 | -0.08(-0.26%) |
Aug 11, 2016 | 31.52 | 31.52 | 31.35 | 31.47 | 388,488 | +0.03(+0.09%) |
Aug 10, 2016 | 31.36 | 31.45 | 31.25 | 31.44 | 300,331 | +0.09(+0.28%) |
Aug 09, 2016 | 31.30 | 31.48 | 31.17 | 31.35 | 541,950 | +0.05(+0.17%) |
Aug 08, 2016 | 31.53 | 31.58 | 31.21 | 31.30 | 399,999 | -0.22(-0.71%) |
Aug 05, 2016 | 31.73 | 31.83 | 31.40 | 31.52 | 385,275 | -0.25(-0.79%) |
Aug 04, 2016 | 31.87 | 32.11 | 31.70 | 31.77 | 347,912 | -0.10(-0.30%) |
Aug 03, 2016 | 31.80 | 32.10 | 31.36 | 31.87 | 572,180 | -0.18(-0.56%) |
Aug 02, 2016 | 32.24 | 32.28 | 31.95 | 32.05 | 285,422 | -0.31(-0.96%) |
Aug 01, 2016 | 32.20 | 32.44 | 32.18 | 32.36 | 396,615 | +0.07(+0.23%) |
Jul 29, 2016 | 32.17 | 32.45 | 32.10 | 32.28 | 446,555 | +0.12(+0.37%) |
Jul 28, 2016 | 32.17 | 32.25 | 31.98 | 32.17 | 266,701 | +0.06(+0.18%) |
Jul 27, 2016 | 32.42 | 32.47 | 31.82 | 32.11 | 405,165 | -0.37(-1.14%) |
Jul 26, 2016 | 32.75 | 32.77 | 32.32 | 32.48 | 262,444 | -0.23(-0.70%) |
Jul 25, 2016 | 32.79 | 32.79 | 32.44 | 32.71 | 310,213 | -0.08(-0.25%) |
Jul 22, 2016 | 32.43 | 32.95 | 32.38 | 32.79 | 276,283 | +0.37(+1.14%) |
Jul 21, 2016 | 31.96 | 32.45 | 31.94 | 32.42 | 468,356 | +0.34(+1.06%) |
Jul 20, 2016 | 32.22 | 32.25 | 32.05 | 32.08 | 286,815 | -0.12(-0.37%) |
Jul 19, 2016 | 32.25 | 32.35 | 32.06 | 32.19 | 445,077 | +0.05(+0.16%) |
Jul 18, 2016 | 32.32 | 32.45 | 32.08 | 32.14 | 439,231 | -0.10(-0.30%) |
Jul 15, 2016 | 32.20 | 32.43 | 32.02 | 32.24 | 364,061 | +0.07(+0.21%) |
Jul 14, 2016 | 32.38 | 32.56 | 32.16 | 32.17 | 373,184 | -0.48(-1.48%) |
Jul 13, 2016 | 32.45 | 32.66 | 32.40 | 32.66 | 309,226 | +0.35(+1.08%) |
Jul 12, 2016 | 32.62 | 32.80 | 32.28 | 32.31 | 456,527 | -0.52(-1.58%) |
Jul 11, 2016 | 32.68 | 32.89 | 32.40 | 32.83 | 473,500 | +0.04(+0.11%) |
Jul 08, 2016 | 32.42 | 32.80 | 32.54 | 32.79 | 586,936 | +0.24(+0.75%) |
Jul 07, 2016 | 33.24 | 33.24 | 32.50 | 32.54 | 496,757 | -0.83(-2.49%) |
Jul 06, 2016 | 33.26 | 33.56 | 33.09 | 33.38 | 454,081 | +0.07(+0.22%) |
Jul 05, 2016 | 33.12 | 33.43 | 33.04 | 33.30 | 577,024 | +0.28(+0.85%) |