Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.26 | 35.41 | 34.77 | 34.81 | 5,614,671 | -0.11(-0.33%) |
Sep 29, 2016 | 34.34 | 36.52 | 34.34 | 34.92 | 11,462,184 | +0.56(+1.63%) |
Sep 28, 2016 | 31.80 | 34.42 | 31.69 | 34.36 | 7,832,076 | +2.68(+8.46%) |
Sep 27, 2016 | 31.68 | 31.89 | 31.30 | 31.68 | 4,381,716 | -0.43(-1.33%) |
Sep 26, 2016 | 32.37 | 32.51 | 31.96 | 32.11 | 4,672,238 | +0.00(+0.00%) |
Sep 23, 2016 | 32.26 | 33.16 | 32.10 | 32.11 | 5,333,765 | -0.46(-1.43%) |
Sep 22, 2016 | 32.47 | 32.78 | 32.24 | 32.57 | 3,560,103 | +0.65(+2.05%) |
Sep 21, 2016 | 30.60 | 31.93 | 30.46 | 31.92 | 4,493,790 | +1.69(+5.58%) |
Sep 20, 2016 | 30.65 | 30.75 | 30.21 | 30.23 | 3,521,449 | -0.43(-1.39%) |
Sep 19, 2016 | 31.46 | 31.64 | 30.65 | 30.66 | 2,186,836 | -0.47(-1.52%) |
Sep 16, 2016 | 30.66 | 31.17 | 30.44 | 31.13 | 3,251,827 | -0.03(-0.09%) |
Sep 15, 2016 | 30.83 | 31.29 | 30.62 | 31.16 | 2,444,885 | +0.55(+1.80%) |
Sep 14, 2016 | 31.22 | 31.56 | 30.39 | 30.61 | 4,667,726 | -0.69(-2.21%) |
Sep 13, 2016 | 31.59 | 31.84 | 31.01 | 31.30 | 4,309,907 | -0.93(-2.88%) |
Sep 12, 2016 | 30.90 | 32.38 | 30.75 | 32.23 | 3,933,309 | +0.87(+2.78%) |
Sep 09, 2016 | 32.84 | 33.09 | 31.36 | 31.36 | 4,897,695 | -1.88(-5.66%) |
Sep 08, 2016 | 32.43 | 33.57 | 32.20 | 33.24 | 4,296,727 | +1.05(+3.26%) |
Sep 07, 2016 | 32.46 | 32.86 | 32.07 | 32.19 | 4,088,734 | -0.24(-0.73%) |
Sep 06, 2016 | 31.77 | 32.56 | 31.77 | 32.43 | 3,249,860 | +0.75(+2.36%) |
Sep 02, 2016 | 31.61 | 31.68 | 31.68 | 31.68 | 2,546,762 | +0.43(+1.36%) |
Sep 01, 2016 | 31.60 | 31.68 | 30.93 | 31.26 | 3,095,202 | -0.47(-1.49%) |
Aug 31, 2016 | 31.83 | 32.15 | 31.53 | 31.73 | 2,923,072 | -0.30(-0.94%) |
Aug 30, 2016 | 32.59 | 32.80 | 31.95 | 32.03 | 2,979,236 | -0.56(-1.71%) |
Aug 29, 2016 | 32.58 | 32.81 | 32.51 | 32.59 | 1,897,892 | -0.09(-0.26%) |
Aug 26, 2016 | 33.40 | 33.76 | 32.39 | 32.68 | 3,091,733 | -0.62(-1.88%) |
Aug 25, 2016 | 33.18 | 33.42 | 32.94 | 33.30 | 2,699,089 | +0.14(+0.43%) |
Aug 24, 2016 | 33.25 | 33.70 | 32.96 | 33.16 | 3,259,955 | -0.32(-0.96%) |
Aug 23, 2016 | 33.39 | 33.80 | 33.28 | 33.48 | 2,144,875 | +0.20(+0.60%) |
Aug 22, 2016 | 33.37 | 33.50 | 32.87 | 33.28 | 3,059,797 | -0.53(-1.57%) |
Aug 19, 2016 | 33.67 | 33.94 | 33.50 | 33.81 | 2,978,411 | -0.33(-0.97%) |
Aug 18, 2016 | 33.40 | 34.26 | 33.38 | 34.14 | 4,232,546 | +0.95(+2.85%) |
Aug 17, 2016 | 33.32 | 33.57 | 33.06 | 33.20 | 3,528,202 | +0.11(+0.34%) |
Aug 16, 2016 | 33.12 | 33.53 | 32.91 | 33.08 | 4,395,656 | +0.11(+0.34%) |
Aug 15, 2016 | 32.08 | 33.36 | 32.08 | 32.97 | 3,732,499 | +0.98(+3.08%) |
Aug 12, 2016 | 32.01 | 32.34 | 31.87 | 31.99 | 4,044,814 | +0.13(+0.42%) |
Aug 11, 2016 | 31.61 | 32.15 | 31.31 | 31.85 | 4,239,267 | +0.33(+1.05%) |
Aug 10, 2016 | 32.47 | 32.73 | 31.49 | 31.52 | 4,575,823 | -0.81(-2.52%) |
Aug 09, 2016 | 32.61 | 32.88 | 31.93 | 32.34 | 3,967,519 | -0.21(-0.64%) |
Aug 08, 2016 | 31.87 | 32.69 | 31.81 | 32.54 | 4,292,687 | +0.99(+3.15%) |
Aug 05, 2016 | 30.86 | 31.70 | 30.71 | 31.55 | 4,826,417 | +0.75(+2.43%) |
Aug 04, 2016 | 30.76 | 31.14 | 30.59 | 30.80 | 2,243,529 | -0.09(-0.31%) |
Aug 03, 2016 | 30.21 | 31.10 | 30.10 | 30.90 | 4,206,127 | +0.71(+2.35%) |
Aug 02, 2016 | 30.28 | 30.68 | 29.33 | 30.19 | 5,411,214 | +0.44(+1.49%) |
Aug 01, 2016 | 30.27 | 30.37 | 29.58 | 29.74 | 6,291,250 | -0.86(-2.81%) |
Jul 29, 2016 | 30.09 | 30.68 | 29.88 | 30.60 | 5,534,061 | +0.29(+0.97%) |
Jul 28, 2016 | 29.33 | 31.31 | 28.18 | 30.31 | 7,787,240 | +0.73(+2.46%) |
Jul 27, 2016 | 30.23 | 30.59 | 29.38 | 29.58 | 6,435,966 | -0.56(-1.85%) |
Jul 26, 2016 | 29.53 | 30.21 | 29.51 | 30.14 | 4,530,510 | +0.56(+1.89%) |
Jul 25, 2016 | 30.27 | 30.34 | 29.38 | 29.58 | 4,228,715 | -0.93(-3.04%) |
Jul 22, 2016 | 31.15 | 31.28 | 30.43 | 30.51 | 3,504,986 | -0.58(-1.86%) |
Jul 21, 2016 | 31.22 | 32.06 | 31.03 | 31.09 | 5,352,660 | -0.09(-0.27%) |
Jul 20, 2016 | 30.99 | 31.63 | 30.51 | 31.17 | 4,535,444 | -0.09(-0.27%) |
Jul 19, 2016 | 31.37 | 31.67 | 31.12 | 31.26 | 2,913,944 | -0.23(-0.72%) |
Jul 18, 2016 | 31.33 | 31.53 | 30.71 | 31.48 | 2,945,237 | -0.44(-1.36%) |
Jul 15, 2016 | 32.16 | 32.16 | 31.59 | 31.92 | 2,634,663 | +0.00(+0.00%) |
Jul 14, 2016 | 32.00 | 32.23 | 31.80 | 31.92 | 2,274,468 | +0.34(+1.08%) |
Jul 13, 2016 | 32.12 | 32.45 | 31.24 | 31.58 | 2,743,940 | -0.61(-1.88%) |
Jul 12, 2016 | 31.05 | 32.52 | 31.01 | 32.18 | 4,173,459 | +1.73(+5.69%) |
Jul 11, 2016 | 30.99 | 31.53 | 30.35 | 30.45 | 3,604,289 | -0.38(-1.23%) |
Jul 08, 2016 | 30.55 | 31.07 | 29.98 | 30.83 | 3,420,699 | +0.85(+2.84%) |
Jul 07, 2016 | 30.27 | 31.02 | 29.62 | 29.98 | 4,777,220 | +0.22(+0.73%) |
Jul 06, 2016 | 30.07 | 30.10 | 29.01 | 29.76 | 6,274,522 | -0.64(-2.12%) |
Jul 05, 2016 | 32.00 | 32.22 | 30.15 | 30.41 | 5,809,138 | -2.18(-6.68%) |