Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.41 | 36.25 | 35.19 | 35.98 | 9,995,059 | +0.68(+1.94%) |
Sep 29, 2016 | 35.18 | 35.66 | 35.11 | 35.30 | 5,981,172 | +0.07(+0.21%) |
Sep 28, 2016 | 35.65 | 36.04 | 35.11 | 35.22 | 7,662,409 | -0.43(-1.22%) |
Sep 27, 2016 | 34.03 | 35.69 | 34.03 | 35.66 | 10,690,038 | +1.55(+4.53%) |
Sep 26, 2016 | 34.21 | 34.38 | 33.87 | 34.11 | 6,180,675 | -0.34(-0.99%) |
Sep 23, 2016 | 34.47 | 34.60 | 34.02 | 34.46 | 5,002,087 | -0.08(-0.24%) |
Sep 22, 2016 | 34.32 | 34.85 | 34.16 | 34.54 | 7,088,107 | +0.39(+1.14%) |
Sep 21, 2016 | 34.05 | 34.29 | 33.60 | 34.15 | 5,372,669 | +0.08(+0.24%) |
Sep 20, 2016 | 34.04 | 34.42 | 33.89 | 34.07 | 3,579,588 | +0.11(+0.33%) |
Sep 19, 2016 | 33.97 | 34.40 | 33.85 | 33.96 | 5,831,035 | +0.10(+0.30%) |
Sep 16, 2016 | 34.14 | 34.14 | 33.78 | 33.85 | 6,774,798 | -0.37(-1.08%) |
Sep 15, 2016 | 34.06 | 34.35 | 33.73 | 34.23 | 4,840,464 | +0.14(+0.41%) |
Sep 14, 2016 | 34.36 | 34.61 | 33.91 | 34.09 | 5,481,450 | -0.28(-0.81%) |
Sep 13, 2016 | 34.91 | 35.24 | 34.24 | 34.36 | 7,294,249 | -0.63(-1.80%) |
Sep 12, 2016 | 34.17 | 35.10 | 33.90 | 34.99 | 5,612,384 | +0.44(+1.29%) |
Sep 09, 2016 | 35.79 | 35.80 | 34.40 | 34.55 | 9,741,419 | -1.31(-3.66%) |
Sep 08, 2016 | 35.66 | 36.14 | 35.56 | 35.86 | 7,947,483 | +0.07(+0.21%) |
Sep 07, 2016 | 34.53 | 35.94 | 34.51 | 35.79 | 12,566,692 | +1.60(+4.68%) |
Sep 06, 2016 | 34.13 | 34.30 | 33.83 | 34.19 | 6,898,912 | +0.06(+0.16%) |
Sep 02, 2016 | 33.84 | 34.13 | 34.13 | 34.13 | 4,815,976 | +0.28(+0.82%) |
Sep 01, 2016 | 34.12 | 34.47 | 33.69 | 33.85 | 5,167,639 | -0.27(-0.79%) |
Aug 31, 2016 | 34.42 | 34.79 | 33.68 | 34.12 | 8,806,450 | -0.28(-0.81%) |
Aug 30, 2016 | 33.73 | 34.55 | 33.65 | 34.40 | 6,492,589 | +0.68(+2.00%) |
Aug 29, 2016 | 33.69 | 33.81 | 33.61 | 33.73 | 4,440,348 | +0.17(+0.50%) |
Aug 26, 2016 | 33.98 | 34.02 | 33.36 | 33.56 | 5,669,257 | -0.39(-1.14%) |
Aug 25, 2016 | 33.82 | 34.10 | 33.71 | 33.95 | 3,604,353 | +0.03(+0.08%) |
Aug 24, 2016 | 33.86 | 34.09 | 33.70 | 33.92 | 4,834,705 | -0.03(-0.08%) |
Aug 23, 2016 | 33.73 | 34.05 | 33.73 | 33.95 | 4,935,282 | +0.38(+1.13%) |
Aug 22, 2016 | 33.62 | 33.81 | 33.43 | 33.57 | 5,219,857 | -0.06(-0.19%) |
Aug 19, 2016 | 33.97 | 34.05 | 33.59 | 33.63 | 8,124,420 | -0.45(-1.33%) |
Aug 18, 2016 | 34.10 | 34.14 | 33.79 | 34.09 | 4,723,593 | -0.01(-0.03%) |
Aug 17, 2016 | 33.82 | 34.19 | 33.75 | 34.10 | 6,367,914 | +0.31(+0.90%) |
Aug 16, 2016 | 33.96 | 34.04 | 33.69 | 33.79 | 6,239,404 | -0.24(-0.71%) |
Aug 15, 2016 | 33.68 | 34.10 | 33.52 | 34.03 | 6,087,530 | +0.33(+0.99%) |
Aug 12, 2016 | 34.21 | 34.33 | 33.60 | 33.70 | 8,363,941 | -0.66(-1.93%) |
Aug 11, 2016 | 34.10 | 34.63 | 33.96 | 34.36 | 6,474,762 | +0.23(+0.68%) |
Aug 10, 2016 | 34.31 | 34.46 | 33.77 | 34.13 | 7,051,851 | -0.43(-1.25%) |
Aug 09, 2016 | 34.83 | 35.02 | 34.42 | 34.57 | 5,231,457 | +0.01(+0.03%) |
Aug 08, 2016 | 34.85 | 35.09 | 34.39 | 34.56 | 6,413,519 | -0.37(-1.06%) |
Aug 05, 2016 | 33.96 | 34.94 | 33.93 | 34.93 | 9,927,325 | +1.32(+3.93%) |
Aug 04, 2016 | 33.41 | 33.97 | 33.30 | 33.61 | 7,982,342 | +0.50(+1.51%) |
Aug 03, 2016 | 32.76 | 33.22 | 32.69 | 33.11 | 7,575,605 | +0.31(+0.96%) |
Aug 02, 2016 | 34.00 | 34.09 | 32.68 | 32.79 | 10,381,518 | -1.38(-4.05%) |
Aug 01, 2016 | 34.29 | 34.48 | 33.82 | 34.18 | 7,356,131 | +0.03(+0.08%) |
Jul 29, 2016 | 34.59 | 34.95 | 34.15 | 34.15 | 7,326,794 | -0.42(-1.23%) |
Jul 28, 2016 | 34.58 | 34.73 | 34.27 | 34.58 | 6,870,029 | -0.01(-0.03%) |
Jul 27, 2016 | 34.69 | 34.87 | 34.33 | 34.58 | 9,340,919 | -0.74(-2.09%) |
Jul 26, 2016 | 34.89 | 35.34 | 34.61 | 35.32 | 11,401,409 | +0.85(+2.46%) |
Jul 25, 2016 | 34.92 | 35.06 | 34.16 | 34.47 | 12,342,132 | -0.43(-1.24%) |
Jul 22, 2016 | 34.98 | 35.11 | 34.15 | 34.91 | 19,846,432 | +0.47(+1.37%) |
Jul 21, 2016 | 36.06 | 36.24 | 34.34 | 34.44 | 36,894,868 | -4.35(-11.21%) |
Jul 20, 2016 | 39.70 | 39.71 | 38.70 | 38.78 | 8,908,967 | -0.64(-1.62%) |
Jul 19, 2016 | 39.57 | 39.83 | 39.28 | 39.42 | 5,988,925 | -0.42(-1.07%) |
Jul 18, 2016 | 39.95 | 40.19 | 39.79 | 39.84 | 5,207,796 | +0.02(+0.05%) |
Jul 15, 2016 | 39.79 | 40.20 | 39.40 | 39.83 | 6,359,862 | -0.01(-0.02%) |
Jul 14, 2016 | 39.56 | 39.99 | 39.15 | 39.83 | 6,684,895 | +0.71(+1.82%) |
Jul 13, 2016 | 39.88 | 39.95 | 38.90 | 39.12 | 6,792,293 | -0.41(-1.03%) |
Jul 12, 2016 | 38.42 | 39.76 | 38.41 | 39.53 | 9,385,766 | +1.66(+4.39%) |
Jul 11, 2016 | 37.78 | 38.15 | 37.66 | 37.87 | 6,336,769 | +0.46(+1.23%) |
Jul 08, 2016 | 36.97 | 37.75 | 36.77 | 37.41 | 5,145,203 | +0.64(+1.73%) |
Jul 07, 2016 | 35.99 | 36.86 | 35.99 | 36.77 | 4,090,728 | +0.66(+1.84%) |
Jul 06, 2016 | 35.69 | 36.13 | 35.20 | 36.11 | 5,862,400 | -0.07(-0.20%) |
Jul 05, 2016 | 36.67 | 36.68 | 35.67 | 36.18 | 5,746,167 | -0.36(-0.98%) |