Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.03 | 34.26 | 33.57 | 33.76 | 11,338,400 | -0.15(-0.44%) |
Sep 29, 2016 | 32.59 | 34.29 | 32.59 | 33.90 | 21,325,342 | +1.15(+3.51%) |
Sep 28, 2016 | 30.75 | 32.82 | 30.38 | 32.75 | 17,387,264 | +2.14(+6.97%) |
Sep 27, 2016 | 30.70 | 30.75 | 30.29 | 30.62 | 9,896,808 | -0.46(-1.47%) |
Sep 26, 2016 | 31.12 | 31.66 | 31.05 | 31.08 | 6,420,698 | +0.06(+0.20%) |
Sep 23, 2016 | 31.34 | 32.00 | 30.75 | 31.01 | 10,984,705 | -0.84(-2.63%) |
Sep 22, 2016 | 31.64 | 32.09 | 31.64 | 31.85 | 10,199,384 | +0.75(+2.40%) |
Sep 21, 2016 | 30.66 | 31.16 | 30.55 | 31.11 | 8,221,213 | +0.82(+2.69%) |
Sep 20, 2016 | 30.54 | 30.93 | 30.29 | 30.29 | 7,568,369 | -0.21(-0.69%) |
Sep 19, 2016 | 31.15 | 31.25 | 30.50 | 30.50 | 6,984,765 | -0.46(-1.48%) |
Sep 16, 2016 | 30.77 | 31.05 | 30.67 | 30.96 | 12,368,034 | -0.12(-0.40%) |
Sep 15, 2016 | 31.07 | 31.44 | 30.88 | 31.08 | 10,074,937 | +0.03(+0.10%) |
Sep 14, 2016 | 31.73 | 32.19 | 30.96 | 31.05 | 12,918,559 | -0.79(-2.49%) |
Sep 13, 2016 | 32.55 | 32.63 | 31.58 | 31.85 | 15,108,213 | -1.29(-3.89%) |
Sep 12, 2016 | 32.59 | 33.49 | 32.27 | 33.13 | 13,160,612 | +0.33(+0.99%) |
Sep 09, 2016 | 33.26 | 33.73 | 32.79 | 32.81 | 16,207,971 | -0.80(-2.38%) |
Sep 08, 2016 | 32.55 | 33.65 | 32.36 | 33.61 | 13,797,990 | +1.40(+4.34%) |
Sep 07, 2016 | 32.01 | 32.23 | 31.85 | 32.21 | 8,201,443 | +0.37(+1.17%) |
Sep 06, 2016 | 31.87 | 32.02 | 31.54 | 31.84 | 8,569,190 | +0.06(+0.20%) |
Sep 02, 2016 | 31.95 | 31.78 | 31.78 | 31.78 | 7,220,123 | +0.25(+0.79%) |
Sep 01, 2016 | 31.76 | 31.92 | 31.16 | 31.53 | 9,705,115 | -0.35(-1.10%) |
Aug 31, 2016 | 32.66 | 32.72 | 31.66 | 31.88 | 11,294,268 | -0.92(-2.79%) |
Aug 30, 2016 | 33.07 | 33.29 | 32.69 | 32.79 | 6,987,205 | -0.09(-0.28%) |
Aug 29, 2016 | 32.75 | 32.98 | 32.63 | 32.89 | 5,744,723 | +0.04(+0.12%) |
Aug 26, 2016 | 33.31 | 33.62 | 32.72 | 32.85 | 7,281,787 | -0.37(-1.12%) |
Aug 25, 2016 | 33.31 | 33.41 | 32.94 | 33.22 | 5,801,325 | -0.14(-0.42%) |
Aug 24, 2016 | 33.36 | 33.68 | 33.28 | 33.36 | 7,097,439 | -0.20(-0.60%) |
Aug 23, 2016 | 33.08 | 33.65 | 32.97 | 33.56 | 7,958,036 | +0.46(+1.38%) |
Aug 22, 2016 | 33.19 | 33.34 | 32.86 | 33.10 | 7,957,821 | -0.54(-1.59%) |
Aug 19, 2016 | 33.61 | 33.76 | 33.41 | 33.64 | 7,971,454 | -0.21(-0.62%) |
Aug 18, 2016 | 33.66 | 33.93 | 33.50 | 33.85 | 9,002,337 | +0.30(+0.90%) |
Aug 17, 2016 | 33.15 | 33.59 | 32.93 | 33.55 | 11,406,611 | +0.26(+0.79%) |
Aug 16, 2016 | 32.75 | 33.44 | 32.43 | 33.28 | 14,131,754 | +0.53(+1.61%) |
Aug 15, 2016 | 32.35 | 32.80 | 32.28 | 32.75 | 7,592,901 | +0.63(+1.96%) |
Aug 12, 2016 | 32.27 | 32.34 | 31.98 | 32.13 | 6,372,863 | -0.02(-0.05%) |
Aug 11, 2016 | 31.68 | 32.39 | 31.31 | 32.14 | 11,311,531 | +0.61(+1.95%) |
Aug 10, 2016 | 32.19 | 32.26 | 31.45 | 31.53 | 8,209,522 | -0.50(-1.55%) |
Aug 09, 2016 | 32.41 | 32.56 | 31.87 | 32.02 | 9,112,956 | -0.25(-0.77%) |
Aug 08, 2016 | 31.82 | 32.46 | 31.77 | 32.27 | 12,464,953 | +0.75(+2.36%) |
Aug 05, 2016 | 31.29 | 31.56 | 31.00 | 31.53 | 11,250,124 | +0.39(+1.25%) |
Aug 04, 2016 | 31.19 | 31.42 | 30.80 | 31.14 | 8,904,204 | -0.16(-0.52%) |
Aug 03, 2016 | 30.92 | 31.33 | 30.67 | 31.30 | 11,057,469 | +0.40(+1.31%) |
Aug 02, 2016 | 30.91 | 31.10 | 30.13 | 30.90 | 9,201,501 | +0.14(+0.45%) |
Aug 01, 2016 | 31.38 | 31.39 | 30.61 | 30.76 | 12,352,693 | -0.94(-2.96%) |
Jul 29, 2016 | 30.88 | 31.76 | 30.81 | 31.70 | 10,481,036 | +0.43(+1.39%) |
Jul 28, 2016 | 31.26 | 31.66 | 30.81 | 31.26 | 14,843,470 | +0.15(+0.47%) |
Jul 27, 2016 | 31.79 | 32.18 | 31.06 | 31.12 | 13,078,726 | -0.56(-1.77%) |
Jul 26, 2016 | 31.10 | 31.73 | 31.02 | 31.68 | 7,592,734 | +0.43(+1.37%) |
Jul 25, 2016 | 31.40 | 31.58 | 30.91 | 31.25 | 9,634,293 | -0.40(-1.28%) |
Jul 22, 2016 | 31.92 | 32.06 | 31.54 | 31.65 | 9,408,595 | -0.22(-0.68%) |
Jul 21, 2016 | 32.46 | 32.77 | 31.74 | 31.87 | 11,324,951 | -0.57(-1.77%) |
Jul 20, 2016 | 32.20 | 32.68 | 31.86 | 32.44 | 8,673,749 | +0.09(+0.29%) |
Jul 19, 2016 | 32.77 | 32.92 | 32.19 | 32.35 | 9,408,015 | -0.62(-1.87%) |
Jul 18, 2016 | 32.98 | 33.15 | 32.58 | 32.97 | 6,814,589 | -0.18(-0.54%) |
Jul 15, 2016 | 33.40 | 33.57 | 32.95 | 33.15 | 7,641,189 | -0.06(-0.19%) |
Jul 14, 2016 | 33.59 | 33.59 | 32.95 | 33.21 | 8,525,083 | +0.12(+0.35%) |
Jul 13, 2016 | 33.81 | 34.00 | 32.51 | 33.09 | 11,922,870 | -0.72(-2.12%) |
Jul 12, 2016 | 33.32 | 34.19 | 33.28 | 33.81 | 13,347,360 | +1.04(+3.18%) |
Jul 11, 2016 | 32.99 | 33.16 | 32.73 | 32.77 | 8,220,692 | +0.12(+0.35%) |
Jul 08, 2016 | 32.69 | 32.75 | 32.12 | 32.65 | 13,993,596 | +0.61(+1.90%) |
Jul 07, 2016 | 32.65 | 33.03 | 31.80 | 32.04 | 11,418,914 | -0.30(-0.93%) |
Jul 06, 2016 | 32.07 | 32.44 | 31.78 | 32.34 | 9,099,021 | +0.15(+0.48%) |
Jul 05, 2016 | 32.98 | 33.02 | 31.93 | 32.19 | 13,199,056 | -1.40(-4.16%) |