Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.65 | 32.57 | 31.60 | 32.41 | 1,789,591 | +0.72(+2.27%) |
Sep 29, 2016 | 32.47 | 32.66 | 31.53 | 31.69 | 3,042,234 | -1.39(-4.19%) |
Sep 28, 2016 | 32.69 | 33.11 | 32.69 | 33.08 | 1,225,431 | +0.45(+1.36%) |
Sep 27, 2016 | 32.06 | 32.64 | 32.06 | 32.63 | 748,800 | +0.47(+1.46%) |
Sep 26, 2016 | 32.12 | 32.29 | 31.92 | 32.16 | 746,266 | -0.10(-0.32%) |
Sep 23, 2016 | 32.37 | 32.58 | 32.20 | 32.26 | 791,519 | -0.22(-0.69%) |
Sep 22, 2016 | 32.37 | 32.52 | 32.21 | 32.49 | 986,075 | +0.36(+1.12%) |
Sep 21, 2016 | 31.81 | 32.17 | 31.66 | 32.13 | 1,147,010 | +0.51(+1.60%) |
Sep 20, 2016 | 31.70 | 31.85 | 31.51 | 31.62 | 1,239,898 | +0.08(+0.24%) |
Sep 19, 2016 | 32.01 | 32.01 | 31.48 | 31.54 | 880,820 | -0.27(-0.83%) |
Sep 16, 2016 | 31.71 | 31.85 | 31.50 | 31.81 | 1,952,328 | -0.09(-0.27%) |
Sep 15, 2016 | 31.59 | 32.12 | 31.48 | 31.89 | 896,927 | +0.22(+0.70%) |
Sep 14, 2016 | 32.04 | 32.17 | 31.56 | 31.67 | 1,568,645 | -0.39(-1.23%) |
Sep 13, 2016 | 32.14 | 32.38 | 31.94 | 32.07 | 1,091,341 | -0.42(-1.29%) |
Sep 12, 2016 | 31.71 | 32.54 | 31.64 | 32.49 | 869,913 | +0.56(+1.74%) |
Sep 09, 2016 | 32.39 | 32.54 | 31.93 | 31.93 | 990,444 | -0.66(-2.02%) |
Sep 08, 2016 | 32.72 | 32.90 | 32.59 | 32.59 | 1,139,069 | -0.29(-0.89%) |
Sep 07, 2016 | 32.79 | 33.13 | 32.63 | 32.88 | 1,233,196 | +0.09(+0.26%) |
Sep 06, 2016 | 32.96 | 32.96 | 32.54 | 32.79 | 723,704 | -0.16(-0.49%) |
Sep 02, 2016 | 32.89 | 32.96 | 32.96 | 32.96 | 753,386 | +0.24(+0.73%) |
Sep 01, 2016 | 32.81 | 32.96 | 32.31 | 32.72 | 838,748 | -0.09(-0.29%) |
Aug 31, 2016 | 33.08 | 33.12 | 32.50 | 32.81 | 1,292,426 | -0.27(-0.80%) |
Aug 30, 2016 | 32.84 | 33.08 | 32.82 | 33.08 | 930,631 | +0.25(+0.76%) |
Aug 29, 2016 | 32.96 | 33.14 | 32.77 | 32.83 | 971,661 | +0.01(+0.03%) |
Aug 26, 2016 | 32.91 | 33.33 | 32.66 | 32.82 | 999,827 | -0.05(-0.16%) |
Aug 25, 2016 | 32.78 | 33.14 | 32.78 | 32.87 | 1,155,015 | +0.05(+0.16%) |
Aug 24, 2016 | 32.88 | 33.19 | 32.72 | 32.82 | 1,317,173 | +0.04(+0.13%) |
Aug 23, 2016 | 33.02 | 33.34 | 32.70 | 32.78 | 1,328,633 | +0.00(+0.00%) |
Aug 22, 2016 | 32.98 | 33.13 | 32.59 | 32.78 | 1,486,793 | -0.20(-0.59%) |
Aug 19, 2016 | 32.46 | 33.01 | 32.45 | 32.97 | 1,651,893 | +0.41(+1.25%) |
Aug 18, 2016 | 32.13 | 32.60 | 32.11 | 32.56 | 1,686,182 | +0.54(+1.70%) |
Aug 17, 2016 | 31.95 | 32.05 | 31.80 | 32.02 | 1,157,990 | +0.11(+0.35%) |
Aug 16, 2016 | 31.71 | 32.13 | 31.64 | 31.91 | 1,404,111 | +0.07(+0.21%) |
Aug 15, 2016 | 31.81 | 32.10 | 31.81 | 31.84 | 841,988 | +0.17(+0.54%) |
Aug 12, 2016 | 31.82 | 31.82 | 31.43 | 31.67 | 1,793,511 | -0.25(-0.77%) |
Aug 11, 2016 | 31.56 | 32.04 | 31.56 | 31.92 | 1,268,127 | +0.45(+1.43%) |
Aug 10, 2016 | 31.85 | 31.97 | 31.33 | 31.47 | 1,434,479 | -0.38(-1.20%) |
Aug 09, 2016 | 31.74 | 32.25 | 31.66 | 31.85 | 1,281,700 | +0.11(+0.35%) |
Aug 08, 2016 | 31.92 | 32.29 | 31.70 | 31.74 | 1,515,496 | -0.03(-0.11%) |
Aug 05, 2016 | 31.53 | 32.01 | 31.46 | 31.77 | 2,339,109 | +0.46(+1.47%) |
Aug 04, 2016 | 31.27 | 31.35 | 31.07 | 31.31 | 1,127,916 | -0.02(-0.05%) |
Aug 03, 2016 | 30.95 | 31.44 | 30.93 | 31.33 | 922,659 | +0.27(+0.88%) |
Aug 02, 2016 | 31.58 | 31.58 | 30.73 | 31.06 | 1,385,966 | -0.03(-0.08%) |
Aug 01, 2016 | 31.09 | 31.21 | 30.66 | 31.08 | 1,901,115 | -0.02(-0.05%) |
Jul 29, 2016 | 31.56 | 31.56 | 31.08 | 31.10 | 1,585,720 | -0.54(-1.72%) |
Jul 28, 2016 | 31.39 | 31.92 | 31.24 | 31.64 | 2,706,304 | +0.27(+0.87%) |
Jul 27, 2016 | 30.59 | 31.61 | 30.36 | 31.37 | 7,342,430 | -3.91(-11.07%) |
Jul 26, 2016 | 35.04 | 35.32 | 34.94 | 35.28 | 1,609,091 | +0.43(+1.22%) |
Jul 25, 2016 | 34.81 | 35.27 | 34.67 | 34.85 | 841,101 | -0.03(-0.07%) |
Jul 22, 2016 | 34.88 | 35.07 | 34.58 | 34.88 | 607,060 | +0.10(+0.29%) |
Jul 21, 2016 | 34.35 | 34.86 | 34.13 | 34.78 | 988,139 | +0.49(+1.41%) |
Jul 20, 2016 | 33.78 | 34.50 | 33.65 | 34.29 | 846,673 | +0.63(+1.87%) |
Jul 19, 2016 | 33.84 | 33.88 | 33.51 | 33.66 | 900,131 | -0.18(-0.53%) |
Jul 18, 2016 | 33.58 | 33.89 | 33.47 | 33.84 | 721,203 | +0.34(+1.02%) |
Jul 15, 2016 | 33.76 | 33.96 | 33.48 | 33.50 | 864,761 | -0.09(-0.28%) |
Jul 14, 2016 | 33.51 | 33.86 | 33.42 | 33.59 | 1,497,103 | +0.45(+1.36%) |
Jul 13, 2016 | 33.27 | 33.50 | 32.66 | 33.14 | 1,489,851 | -0.85(-2.50%) |
Jul 12, 2016 | 33.78 | 34.04 | 33.73 | 33.99 | 1,046,200 | +0.66(+1.97%) |
Jul 11, 2016 | 33.08 | 33.45 | 33.07 | 33.34 | 598,307 | +0.43(+1.32%) |
Jul 08, 2016 | 32.53 | 33.37 | 32.16 | 32.90 | 1,697,900 | +0.75(+2.33%) |
Jul 07, 2016 | 31.92 | 32.49 | 31.89 | 32.16 | 1,295,376 | +0.37(+1.18%) |
Jul 06, 2016 | 31.41 | 31.91 | 31.24 | 31.78 | 1,128,241 | +0.35(+1.11%) |
Jul 05, 2016 | 32.04 | 32.14 | 31.24 | 31.43 | 1,043,140 | -0.98(-3.02%) |