Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.22 | 33.45 | 33.10 | 33.30 | 18,149,958 | +0.23(+0.69%) |
Sep 29, 2016 | 33.07 | 33.36 | 32.93 | 33.08 | 16,048,053 | -0.09(-0.28%) |
Sep 28, 2016 | 33.55 | 33.65 | 33.08 | 33.17 | 19,681,896 | -0.35(-1.03%) |
Sep 27, 2016 | 33.20 | 33.55 | 33.05 | 33.52 | 15,120,930 | +0.43(+1.28%) |
Sep 26, 2016 | 33.61 | 33.62 | 33.06 | 33.09 | 19,106,182 | -0.54(-1.61%) |
Sep 23, 2016 | 33.69 | 33.79 | 33.56 | 33.64 | 11,249,080 | -0.17(-0.51%) |
Sep 22, 2016 | 33.61 | 33.85 | 33.60 | 33.81 | 11,802,529 | +0.34(+1.01%) |
Sep 21, 2016 | 33.27 | 33.53 | 33.13 | 33.47 | 17,348,036 | +0.15(+0.45%) |
Sep 20, 2016 | 33.30 | 33.47 | 33.24 | 33.32 | 10,682,916 | +0.19(+0.57%) |
Sep 19, 2016 | 33.18 | 33.34 | 33.12 | 33.13 | 9,733,327 | -0.03(-0.09%) |
Sep 16, 2016 | 33.19 | 33.26 | 33.03 | 33.16 | 20,780,862 | -0.17(-0.52%) |
Sep 15, 2016 | 33.06 | 33.36 | 32.96 | 33.34 | 13,017,758 | +0.20(+0.59%) |
Sep 14, 2016 | 33.27 | 33.38 | 33.05 | 33.14 | 12,482,679 | -0.13(-0.40%) |
Sep 13, 2016 | 33.66 | 33.66 | 33.22 | 33.27 | 16,471,562 | -0.44(-1.31%) |
Sep 12, 2016 | 33.07 | 33.75 | 33.05 | 33.71 | 20,410,286 | +0.72(+2.18%) |
Sep 09, 2016 | 33.90 | 33.90 | 33.00 | 33.00 | 30,264,382 | -1.06(-3.12%) |
Sep 08, 2016 | 34.09 | 34.14 | 33.92 | 34.06 | 12,836,644 | -0.01(-0.02%) |
Sep 07, 2016 | 34.13 | 34.19 | 33.98 | 34.07 | 11,089,715 | -0.12(-0.34%) |
Sep 06, 2016 | 34.14 | 34.19 | 33.87 | 34.18 | 11,017,708 | +0.10(+0.30%) |
Sep 02, 2016 | 33.97 | 34.08 | 34.08 | 34.08 | 11,562,969 | +0.24(+0.72%) |
Sep 01, 2016 | 33.73 | 33.89 | 33.72 | 33.84 | 10,835,020 | -0.06(-0.18%) |
Aug 31, 2016 | 33.90 | 33.92 | 33.63 | 33.90 | 13,089,927 | +0.15(+0.44%) |
Aug 30, 2016 | 33.92 | 33.98 | 33.66 | 33.75 | 12,452,120 | -0.23(-0.69%) |
Aug 29, 2016 | 33.83 | 34.04 | 33.82 | 33.99 | 12,227,299 | +0.17(+0.51%) |
Aug 26, 2016 | 34.13 | 34.28 | 33.81 | 33.82 | 15,148,621 | -0.27(-0.80%) |
Aug 25, 2016 | 34.23 | 34.30 | 34.06 | 34.09 | 12,574,456 | -0.14(-0.41%) |
Aug 24, 2016 | 34.21 | 34.30 | 34.08 | 34.23 | 14,743,769 | +0.00(+0.00%) |
Aug 23, 2016 | 34.23 | 34.33 | 34.14 | 34.23 | 10,787,742 | +0.09(+0.25%) |
Aug 22, 2016 | 34.30 | 34.30 | 34.13 | 34.14 | 11,129,228 | -0.14(-0.41%) |
Aug 19, 2016 | 34.39 | 34.39 | 34.14 | 34.28 | 12,024,053 | -0.14(-0.41%) |
Aug 18, 2016 | 34.35 | 34.55 | 34.35 | 34.42 | 11,711,565 | +0.03(+0.09%) |
Aug 17, 2016 | 34.35 | 34.40 | 34.17 | 34.39 | 14,357,309 | +0.18(+0.52%) |
Aug 16, 2016 | 34.54 | 34.54 | 34.21 | 34.21 | 12,434,040 | -0.32(-0.93%) |
Aug 15, 2016 | 34.42 | 34.60 | 34.35 | 34.53 | 13,311,176 | +0.16(+0.48%) |
Aug 12, 2016 | 34.28 | 34.49 | 34.18 | 34.37 | 14,000,756 | +0.22(+0.64%) |
Aug 11, 2016 | 34.13 | 34.24 | 34.05 | 34.15 | 14,480,333 | +0.11(+0.32%) |
Aug 10, 2016 | 34.07 | 34.10 | 33.96 | 34.04 | 10,776,460 | +0.11(+0.32%) |
Aug 09, 2016 | 33.96 | 34.07 | 33.86 | 33.93 | 9,327,921 | +0.02(+0.07%) |
Aug 08, 2016 | 33.90 | 33.97 | 33.74 | 33.91 | 11,120,113 | -0.03(-0.09%) |
Aug 05, 2016 | 34.07 | 34.14 | 33.89 | 33.94 | 13,320,862 | -0.02(-0.07%) |
Aug 04, 2016 | 34.00 | 34.19 | 33.88 | 33.96 | 14,404,458 | -0.10(-0.30%) |
Aug 03, 2016 | 34.08 | 34.11 | 33.85 | 34.07 | 15,525,432 | +0.09(+0.25%) |
Aug 02, 2016 | 33.84 | 34.02 | 33.81 | 33.98 | 16,429,879 | +0.06(+0.18%) |
Aug 01, 2016 | 34.10 | 34.21 | 33.90 | 33.92 | 15,820,521 | -0.14(-0.41%) |
Jul 29, 2016 | 34.13 | 34.15 | 33.94 | 34.06 | 21,176,798 | -0.02(-0.05%) |
Jul 28, 2016 | 33.78 | 34.10 | 33.74 | 34.07 | 16,753,008 | +0.20(+0.58%) |
Jul 27, 2016 | 34.27 | 34.39 | 33.64 | 33.88 | 47,990,036 | -1.16(-3.30%) |
Jul 26, 2016 | 35.54 | 35.63 | 34.99 | 35.03 | 20,266,438 | -0.54(-1.51%) |
Jul 25, 2016 | 35.76 | 35.77 | 35.49 | 35.57 | 11,701,757 | -0.20(-0.57%) |
Jul 22, 2016 | 35.52 | 35.78 | 35.51 | 35.77 | 11,319,755 | +0.30(+0.84%) |
Jul 21, 2016 | 35.39 | 35.52 | 35.33 | 35.48 | 10,440,847 | -0.05(-0.13%) |
Jul 20, 2016 | 35.71 | 35.73 | 35.43 | 35.52 | 10,861,196 | -0.09(-0.26%) |
Jul 19, 2016 | 35.49 | 35.68 | 35.46 | 35.62 | 9,942,581 | +0.00(+0.00%) |
Jul 18, 2016 | 35.67 | 35.67 | 35.50 | 35.62 | 10,195,258 | +0.00(+0.00%) |
Jul 15, 2016 | 35.81 | 35.83 | 35.47 | 35.62 | 13,606,238 | -0.05(-0.13%) |
Jul 14, 2016 | 35.70 | 35.86 | 35.58 | 35.67 | 9,763,234 | -0.04(-0.11%) |
Jul 13, 2016 | 35.60 | 35.72 | 35.46 | 35.70 | 10,284,839 | +0.12(+0.35%) |
Jul 12, 2016 | 35.63 | 35.68 | 35.27 | 35.58 | 12,486,376 | +0.01(+0.02%) |
Jul 11, 2016 | 35.40 | 35.73 | 35.21 | 35.57 | 14,012,100 | +0.15(+0.42%) |
Jul 08, 2016 | 35.36 | 35.53 | 35.20 | 35.42 | 14,254,603 | +0.23(+0.64%) |
Jul 07, 2016 | 35.45 | 35.53 | 35.10 | 35.20 | 12,479,075 | -0.14(-0.40%) |
Jul 06, 2016 | 35.52 | 35.56 | 35.06 | 35.34 | 13,966,997 | -0.12(-0.35%) |
Jul 05, 2016 | 35.25 | 35.65 | 35.24 | 35.46 | 15,807,251 | +0.24(+0.69%) |