Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.91 | 34.31 | 32.74 | 34.18 | 3,549,491 | +1.36(+4.14%) |
Sep 29, 2016 | 33.88 | 33.98 | 32.66 | 32.82 | 1,870,432 | -1.03(-3.04%) |
Sep 28, 2016 | 33.56 | 33.96 | 33.33 | 33.85 | 1,858,996 | +0.40(+1.20%) |
Sep 27, 2016 | 33.23 | 33.55 | 33.09 | 33.45 | 1,428,185 | +0.20(+0.60%) |
Sep 26, 2016 | 34.06 | 34.40 | 33.13 | 33.25 | 2,642,203 | -1.18(-3.43%) |
Sep 23, 2016 | 33.94 | 34.63 | 33.71 | 34.43 | 2,979,227 | +0.51(+1.50%) |
Sep 22, 2016 | 33.70 | 34.30 | 33.70 | 33.92 | 1,683,851 | +0.42(+1.25%) |
Sep 21, 2016 | 33.01 | 33.59 | 32.88 | 33.50 | 2,098,795 | +0.45(+1.36%) |
Sep 20, 2016 | 32.94 | 33.17 | 32.65 | 33.05 | 1,912,501 | +0.26(+0.79%) |
Sep 19, 2016 | 32.74 | 33.03 | 32.51 | 32.79 | 1,661,381 | +0.27(+0.83%) |
Sep 16, 2016 | 32.61 | 32.62 | 32.09 | 32.52 | 3,099,901 | -0.12(-0.38%) |
Sep 15, 2016 | 32.16 | 32.92 | 31.75 | 32.65 | 3,965,304 | +0.53(+1.63%) |
Sep 14, 2016 | 32.36 | 32.86 | 32.01 | 32.12 | 2,090,063 | -0.31(-0.96%) |
Sep 13, 2016 | 32.58 | 32.58 | 31.86 | 32.43 | 2,549,125 | -0.67(-2.02%) |
Sep 12, 2016 | 31.22 | 33.34 | 31.20 | 33.10 | 3,077,991 | +1.57(+4.98%) |
Sep 09, 2016 | 32.24 | 32.54 | 31.50 | 31.53 | 3,117,083 | -1.12(-3.43%) |
Sep 08, 2016 | 32.74 | 32.87 | 32.45 | 32.65 | 1,287,558 | -0.09(-0.27%) |
Sep 07, 2016 | 33.01 | 33.30 | 32.66 | 32.74 | 1,488,242 | -0.20(-0.61%) |
Sep 06, 2016 | 32.84 | 33.16 | 32.48 | 32.94 | 2,263,579 | +0.10(+0.30%) |
Sep 02, 2016 | 32.30 | 32.84 | 32.84 | 32.84 | 3,250,100 | +0.92(+2.88%) |
Sep 01, 2016 | 31.82 | 32.26 | 31.40 | 31.92 | 3,013,043 | +0.27(+0.85%) |
Aug 31, 2016 | 30.15 | 31.69 | 30.15 | 31.65 | 1,343,744 | +0.44(+1.41%) |
Aug 30, 2016 | 31.24 | 31.70 | 31.02 | 31.21 | 1,221,930 | +0.07(+0.22%) |
Aug 29, 2016 | 30.95 | 31.39 | 30.95 | 31.14 | 1,441,898 | +0.32(+1.04%) |
Aug 26, 2016 | 31.22 | 31.57 | 30.53 | 30.82 | 2,559,403 | -0.22(-0.71%) |
Aug 25, 2016 | 31.56 | 31.81 | 31.00 | 31.04 | 1,718,801 | -0.57(-1.80%) |
Aug 24, 2016 | 32.25 | 32.51 | 31.54 | 31.61 | 1,380,763 | -0.65(-2.01%) |
Aug 23, 2016 | 31.95 | 32.51 | 31.88 | 32.26 | 1,418,553 | +0.38(+1.19%) |
Aug 22, 2016 | 31.69 | 31.99 | 31.37 | 31.88 | 1,142,891 | +0.10(+0.31%) |
Aug 19, 2016 | 32.30 | 32.32 | 31.70 | 31.78 | 1,580,186 | -0.60(-1.85%) |
Aug 18, 2016 | 32.49 | 32.61 | 32.21 | 32.38 | 1,691,026 | -0.11(-0.34%) |
Aug 17, 2016 | 32.43 | 32.75 | 32.24 | 32.49 | 1,655,615 | -0.07(-0.21%) |
Aug 16, 2016 | 32.53 | 32.99 | 32.26 | 32.56 | 1,867,969 | +0.12(+0.37%) |
Aug 15, 2016 | 31.66 | 32.55 | 31.56 | 32.44 | 1,382,639 | +0.91(+2.89%) |
Aug 12, 2016 | 31.46 | 31.95 | 31.35 | 31.53 | 932,829 | -0.06(-0.19%) |
Aug 11, 2016 | 31.36 | 31.92 | 31.36 | 31.59 | 1,362,088 | +0.31(+0.99%) |
Aug 10, 2016 | 31.69 | 31.69 | 30.99 | 31.28 | 1,453,125 | -0.24(-0.76%) |
Aug 09, 2016 | 31.41 | 31.73 | 31.21 | 31.52 | 1,829,292 | +0.30(+0.96%) |
Aug 08, 2016 | 30.85 | 31.35 | 30.73 | 31.22 | 2,527,751 | +0.39(+1.27%) |
Aug 05, 2016 | 32.29 | 32.30 | 30.82 | 30.83 | 5,476,800 | -1.58(-4.88%) |
Aug 04, 2016 | 32.46 | 32.75 | 32.05 | 32.41 | 1,345,617 | -0.07(-0.22%) |
Aug 03, 2016 | 31.38 | 32.51 | 30.26 | 32.48 | 2,769,356 | +1.05(+3.34%) |
Aug 02, 2016 | 31.95 | 32.04 | 31.23 | 31.43 | 2,914,716 | -0.61(-1.90%) |
Aug 01, 2016 | 31.62 | 32.19 | 31.40 | 32.04 | 2,746,858 | +0.33(+1.04%) |
Jul 29, 2016 | 31.26 | 31.77 | 30.92 | 31.71 | 2,639,489 | +0.54(+1.73%) |
Jul 28, 2016 | 30.85 | 31.32 | 30.76 | 31.17 | 2,322,062 | +0.16(+0.52%) |
Jul 27, 2016 | 31.53 | 31.73 | 30.77 | 31.01 | 2,066,861 | -0.50(-1.59%) |
Jul 26, 2016 | 31.10 | 31.64 | 30.89 | 31.51 | 2,409,268 | +0.51(+1.65%) |
Jul 25, 2016 | 31.41 | 31.61 | 30.93 | 31.00 | 2,297,061 | -0.36(-1.15%) |
Jul 22, 2016 | 31.63 | 31.88 | 31.35 | 31.36 | 2,238,503 | -0.07(-0.22%) |
Jul 21, 2016 | 31.03 | 31.53 | 30.82 | 31.43 | 2,704,845 | +0.40(+1.29%) |
Jul 20, 2016 | 31.61 | 31.61 | 31.00 | 31.03 | 3,378,521 | -0.59(-1.87%) |
Jul 19, 2016 | 31.70 | 31.70 | 31.04 | 31.62 | 3,805,863 | -0.49(-1.53%) |
Jul 18, 2016 | 31.42 | 32.30 | 31.10 | 32.11 | 2,770,383 | +0.85(+2.72%) |
Jul 15, 2016 | 31.85 | 31.89 | 31.11 | 31.26 | 3,225,685 | -0.35(-1.11%) |
Jul 14, 2016 | 30.88 | 31.73 | 30.56 | 31.61 | 3,600,950 | +1.06(+3.47%) |
Jul 13, 2016 | 30.75 | 30.92 | 30.38 | 30.55 | 3,372,421 | -0.05(-0.16%) |
Jul 12, 2016 | 29.62 | 30.73 | 29.50 | 30.60 | 4,952,378 | +1.22(+4.15%) |
Jul 11, 2016 | 29.38 | 29.79 | 29.18 | 29.38 | 3,491,401 | +0.11(+0.38%) |
Jul 08, 2016 | 28.12 | 29.48 | 28.23 | 29.27 | 3,697,853 | +1.04(+3.68%) |
Jul 07, 2016 | 27.65 | 28.30 | 27.65 | 28.23 | 3,345,504 | +0.74(+2.69%) |
Jul 05, 2016 | 29.46 | 29.69 | 27.45 | 27.49 | 5,410,147 | -2.21(-7.44%) |