Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.65 | 32.90 | 32.39 | 32.85 | 1,172,720 | +0.48(+1.49%) |
Sep 29, 2016 | 32.31 | 32.60 | 32.24 | 32.37 | 675,182 | -0.05(-0.15%) |
Sep 28, 2016 | 32.60 | 32.60 | 32.29 | 32.42 | 508,180 | -0.21(-0.63%) |
Sep 27, 2016 | 32.47 | 32.70 | 32.42 | 32.63 | 793,153 | +0.09(+0.27%) |
Sep 26, 2016 | 32.63 | 32.84 | 32.49 | 32.54 | 701,065 | -0.27(-0.81%) |
Sep 23, 2016 | 32.65 | 33.00 | 32.58 | 32.80 | 536,304 | -0.01(-0.03%) |
Sep 22, 2016 | 32.68 | 33.03 | 32.68 | 32.81 | 598,748 | +0.10(+0.30%) |
Sep 21, 2016 | 32.37 | 32.78 | 32.19 | 32.71 | 396,058 | +0.39(+1.22%) |
Sep 20, 2016 | 32.36 | 32.38 | 32.04 | 32.32 | 419,759 | +0.11(+0.34%) |
Sep 19, 2016 | 31.83 | 32.68 | 31.83 | 32.21 | 753,934 | +0.40(+1.27%) |
Sep 16, 2016 | 32.64 | 32.86 | 31.59 | 31.81 | 4,443,186 | -0.89(-2.71%) |
Sep 15, 2016 | 32.32 | 32.73 | 32.24 | 32.69 | 353,205 | +0.26(+0.79%) |
Sep 14, 2016 | 32.27 | 32.49 | 32.12 | 32.44 | 630,824 | +0.04(+0.12%) |
Sep 13, 2016 | 32.76 | 32.92 | 32.23 | 32.40 | 520,614 | -0.71(-2.14%) |
Sep 12, 2016 | 32.51 | 33.16 | 32.36 | 33.11 | 1,677,170 | +0.47(+1.45%) |
Sep 09, 2016 | 33.16 | 33.30 | 32.50 | 32.64 | 1,504,594 | -0.74(-2.21%) |
Sep 08, 2016 | 33.36 | 33.48 | 33.02 | 33.37 | 744,693 | +0.06(+0.18%) |
Sep 07, 2016 | 32.95 | 33.32 | 32.71 | 33.31 | 2,145,528 | +0.36(+1.10%) |
Sep 06, 2016 | 32.77 | 33.13 | 32.64 | 32.95 | 861,225 | -0.01(-0.03%) |
Sep 02, 2016 | 32.80 | 32.96 | 32.96 | 32.96 | 485,719 | +0.27(+0.81%) |
Sep 01, 2016 | 32.57 | 32.83 | 32.16 | 32.69 | 643,499 | +0.02(+0.06%) |
Aug 31, 2016 | 32.71 | 32.91 | 32.34 | 32.67 | 514,231 | -0.07(-0.21%) |
Aug 30, 2016 | 32.61 | 32.80 | 32.24 | 32.74 | 712,081 | +0.14(+0.42%) |
Aug 29, 2016 | 32.57 | 32.80 | 32.44 | 32.61 | 472,913 | +0.17(+0.52%) |
Aug 26, 2016 | 32.19 | 32.52 | 31.87 | 32.44 | 799,489 | +0.26(+0.79%) |
Aug 25, 2016 | 31.67 | 32.23 | 31.49 | 32.18 | 740,822 | +0.60(+1.90%) |
Aug 24, 2016 | 31.87 | 32.03 | 31.47 | 31.58 | 494,379 | -0.38(-1.20%) |
Aug 23, 2016 | 31.94 | 32.23 | 31.79 | 31.97 | 598,074 | +0.09(+0.28%) |
Aug 22, 2016 | 31.95 | 32.26 | 31.76 | 31.88 | 319,911 | -0.20(-0.61%) |
Aug 19, 2016 | 32.01 | 32.11 | 31.89 | 32.07 | 297,903 | -0.13(-0.40%) |
Aug 18, 2016 | 32.58 | 33.03 | 32.08 | 32.20 | 519,401 | -0.50(-1.53%) |
Aug 17, 2016 | 32.82 | 32.85 | 32.46 | 32.70 | 522,321 | -0.13(-0.39%) |
Aug 16, 2016 | 32.59 | 32.98 | 32.45 | 32.83 | 463,992 | +0.09(+0.27%) |
Aug 15, 2016 | 32.55 | 32.88 | 32.20 | 32.74 | 370,407 | +0.10(+0.30%) |
Aug 12, 2016 | 32.91 | 32.91 | 32.53 | 32.65 | 271,865 | -0.19(-0.57%) |
Aug 11, 2016 | 32.65 | 32.92 | 32.39 | 32.83 | 311,965 | +0.36(+1.12%) |
Aug 10, 2016 | 32.23 | 32.75 | 32.09 | 32.47 | 499,479 | +0.16(+0.49%) |
Aug 09, 2016 | 32.71 | 33.07 | 32.02 | 32.31 | 609,825 | -0.30(-0.90%) |
Aug 08, 2016 | 33.07 | 33.25 | 32.36 | 32.61 | 925,544 | -0.52(-1.57%) |
Aug 05, 2016 | 33.12 | 33.45 | 32.77 | 33.13 | 580,774 | +0.16(+0.48%) |
Aug 04, 2016 | 33.40 | 33.56 | 32.93 | 32.97 | 350,757 | -0.38(-1.15%) |
Aug 03, 2016 | 33.10 | 33.44 | 33.09 | 33.35 | 304,595 | -0.01(-0.03%) |
Aug 02, 2016 | 34.02 | 34.13 | 33.14 | 33.36 | 738,948 | -0.68(-1.99%) |
Aug 01, 2016 | 34.54 | 34.59 | 33.94 | 34.04 | 430,499 | -0.62(-1.79%) |
Jul 29, 2016 | 34.37 | 34.84 | 34.03 | 34.66 | 512,952 | +0.31(+0.92%) |
Jul 28, 2016 | 34.67 | 34.69 | 33.85 | 34.35 | 431,631 | -0.31(-0.91%) |
Jul 27, 2016 | 34.32 | 34.91 | 34.18 | 34.66 | 323,001 | +0.41(+1.21%) |
Jul 26, 2016 | 32.89 | 34.46 | 32.89 | 34.25 | 765,755 | +1.41(+4.28%) |
Jul 25, 2016 | 33.53 | 33.66 | 32.83 | 32.84 | 479,819 | -0.83(-2.45%) |
Jul 22, 2016 | 33.31 | 33.74 | 33.10 | 33.67 | 541,829 | +0.31(+0.94%) |
Jul 21, 2016 | 33.23 | 33.42 | 32.96 | 33.35 | 429,433 | +0.02(+0.06%) |
Jul 20, 2016 | 33.09 | 33.36 | 32.90 | 33.33 | 587,172 | +0.27(+0.80%) |
Jul 19, 2016 | 32.55 | 33.11 | 32.55 | 33.07 | 748,120 | +0.38(+1.17%) |
Jul 18, 2016 | 32.46 | 32.76 | 32.11 | 32.68 | 344,127 | +0.18(+0.54%) |
Jul 15, 2016 | 32.30 | 32.54 | 32.13 | 32.51 | 396,325 | +0.14(+0.43%) |
Jul 14, 2016 | 31.91 | 32.45 | 31.62 | 32.37 | 588,161 | +0.58(+1.82%) |
Jul 13, 2016 | 31.35 | 31.83 | 31.18 | 31.79 | 465,100 | +0.46(+1.48%) |
Jul 12, 2016 | 31.86 | 32.05 | 31.29 | 31.33 | 367,703 | -0.43(-1.36%) |
Jul 11, 2016 | 31.61 | 31.84 | 31.48 | 31.76 | 244,889 | +0.27(+0.84%) |
Jul 08, 2016 | 31.24 | 31.65 | 30.97 | 31.49 | 522,991 | +0.52(+1.68%) |
Jul 07, 2016 | 30.73 | 31.35 | 30.65 | 30.97 | 641,212 | +0.35(+1.16%) |
Jul 05, 2016 | 30.43 | 30.86 | 30.01 | 30.62 | 628,771 | -0.08(-0.26%) |