Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.52 | 34.92 | 34.32 | 34.52 | 2,783,587 | +0.09(+0.26%) |
Sep 29, 2016 | 34.63 | 35.07 | 34.40 | 34.43 | 1,396,865 | -0.15(-0.43%) |
Sep 28, 2016 | 35.10 | 35.27 | 34.16 | 34.58 | 2,085,215 | -0.55(-1.57%) |
Sep 27, 2016 | 34.64 | 35.60 | 34.63 | 35.13 | 1,882,008 | +0.12(+0.34%) |
Sep 26, 2016 | 35.59 | 35.66 | 34.91 | 35.01 | 2,364,502 | -0.65(-1.82%) |
Sep 23, 2016 | 35.72 | 36.12 | 35.62 | 35.66 | 1,359,119 | -0.07(-0.20%) |
Sep 22, 2016 | 36.08 | 36.38 | 35.25 | 35.73 | 2,161,442 | -0.03(-0.08%) |
Sep 21, 2016 | 35.67 | 35.85 | 35.19 | 35.76 | 1,818,331 | +0.14(+0.39%) |
Sep 20, 2016 | 36.03 | 36.07 | 35.52 | 35.62 | 881,645 | -0.26(-0.72%) |
Sep 19, 2016 | 35.94 | 36.42 | 35.70 | 35.88 | 1,989,130 | -0.01(-0.03%) |
Sep 16, 2016 | 36.33 | 36.40 | 35.88 | 35.89 | 2,430,047 | -0.47(-1.29%) |
Sep 15, 2016 | 35.74 | 36.38 | 35.52 | 36.36 | 1,480,281 | +0.48(+1.34%) |
Sep 14, 2016 | 35.87 | 36.05 | 35.44 | 35.88 | 1,184,867 | +0.06(+0.17%) |
Sep 13, 2016 | 36.30 | 36.43 | 35.44 | 35.82 | 1,706,686 | -0.85(-2.32%) |
Sep 12, 2016 | 35.71 | 36.74 | 35.53 | 36.67 | 2,500,210 | +0.59(+1.64%) |
Sep 09, 2016 | 36.01 | 36.55 | 35.80 | 36.08 | 2,452,632 | -0.27(-0.74%) |
Sep 08, 2016 | 35.64 | 37.00 | 35.52 | 36.35 | 3,391,973 | +0.50(+1.39%) |
Sep 07, 2016 | 35.85 | 36.15 | 35.20 | 35.85 | 3,992,317 | +0.66(+1.88%) |
Sep 06, 2016 | 36.28 | 36.60 | 35.01 | 35.19 | 3,035,375 | -0.91(-2.52%) |
Sep 02, 2016 | 35.81 | 36.10 | 36.10 | 36.10 | 2,355,700 | +0.32(+0.89%) |
Sep 01, 2016 | 35.79 | 35.87 | 35.32 | 35.78 | 2,321,416 | -0.07(-0.20%) |
Aug 31, 2016 | 36.30 | 36.40 | 35.66 | 35.85 | 2,562,910 | -0.38(-1.05%) |
Aug 30, 2016 | 36.53 | 36.89 | 36.15 | 36.23 | 2,315,342 | -0.94(-2.53%) |
Aug 29, 2016 | 37.16 | 37.48 | 37.03 | 37.17 | 1,667,699 | -0.05(-0.13%) |
Aug 26, 2016 | 36.79 | 37.46 | 36.71 | 37.22 | 1,955,908 | +0.44(+1.20%) |
Aug 25, 2016 | 36.90 | 37.35 | 36.45 | 36.78 | 2,929,948 | +0.04(+0.11%) |
Aug 24, 2016 | 36.71 | 37.22 | 36.43 | 36.74 | 2,119,879 | -0.09(-0.24%) |
Aug 23, 2016 | 37.03 | 37.21 | 36.47 | 36.83 | 1,234,846 | -0.02(-0.05%) |
Aug 22, 2016 | 37.05 | 37.35 | 36.42 | 36.85 | 2,854,495 | -0.96(-2.54%) |
Aug 19, 2016 | 36.80 | 37.82 | 36.75 | 37.81 | 3,673,859 | +1.04(+2.83%) |
Aug 18, 2016 | 36.69 | 37.05 | 35.85 | 36.77 | 4,055,973 | +0.72(+2.00%) |
Aug 17, 2016 | 35.37 | 37.16 | 35.30 | 36.05 | 14,062,071 | +4.81(+15.40%) |
Aug 16, 2016 | 31.24 | 31.34 | 30.57 | 31.24 | 4,629,052 | +0.00(+0.00%) |
Aug 15, 2016 | 31.31 | 31.31 | 30.73 | 31.24 | 2,354,924 | +0.59(+1.92%) |
Aug 12, 2016 | 30.50 | 31.19 | 30.22 | 30.65 | 2,035,399 | +0.15(+0.49%) |
Aug 11, 2016 | 30.64 | 31.90 | 29.91 | 30.50 | 3,999,258 | +0.67(+2.25%) |
Aug 10, 2016 | 29.47 | 30.09 | 29.33 | 29.83 | 1,943,139 | +0.50(+1.70%) |
Aug 09, 2016 | 30.01 | 30.09 | 29.12 | 29.33 | 1,630,017 | -0.79(-2.62%) |
Aug 08, 2016 | 30.22 | 30.59 | 29.90 | 30.12 | 1,745,199 | -0.03(-0.10%) |
Aug 05, 2016 | 29.44 | 30.23 | 29.29 | 30.15 | 1,792,237 | +0.99(+3.40%) |
Aug 04, 2016 | 29.12 | 29.62 | 29.03 | 29.16 | 1,488,186 | +0.02(+0.07%) |
Aug 03, 2016 | 28.35 | 29.22 | 27.82 | 29.14 | 1,565,441 | +0.44(+1.53%) |
Aug 02, 2016 | 29.60 | 29.72 | 28.56 | 28.70 | 1,599,259 | -0.88(-2.97%) |
Aug 01, 2016 | 30.00 | 30.14 | 29.36 | 29.58 | 2,042,093 | -0.32(-1.07%) |
Jul 29, 2016 | 29.66 | 30.00 | 29.17 | 29.90 | 1,700,817 | +0.11(+0.37%) |
Jul 28, 2016 | 30.08 | 30.32 | 29.13 | 29.79 | 1,899,677 | -0.32(-1.06%) |
Jul 27, 2016 | 30.56 | 30.81 | 29.86 | 30.11 | 1,962,788 | -0.35(-1.15%) |
Jul 26, 2016 | 30.01 | 30.86 | 30.00 | 30.46 | 3,022,615 | +0.49(+1.63%) |
Jul 25, 2016 | 29.29 | 30.29 | 29.29 | 29.97 | 2,365,300 | +0.81(+2.78%) |
Jul 22, 2016 | 29.22 | 29.49 | 28.86 | 29.16 | 1,443,767 | -0.16(-0.55%) |
Jul 21, 2016 | 29.60 | 29.90 | 29.18 | 29.32 | 1,098,021 | -0.38(-1.28%) |
Jul 20, 2016 | 29.30 | 29.80 | 29.20 | 29.70 | 1,188,466 | +0.49(+1.68%) |
Jul 19, 2016 | 29.64 | 29.83 | 29.05 | 29.21 | 900,083 | -0.40(-1.35%) |
Jul 18, 2016 | 29.22 | 29.95 | 29.15 | 29.61 | 2,175,086 | +0.44(+1.51%) |
Jul 15, 2016 | 29.26 | 29.50 | 28.97 | 29.17 | 1,112,386 | +0.01(+0.03%) |
Jul 14, 2016 | 29.67 | 29.67 | 29.02 | 29.16 | 1,528,773 | -0.29(-0.98%) |
Jul 13, 2016 | 29.86 | 30.04 | 29.25 | 29.45 | 1,070,883 | -0.24(-0.81%) |
Jul 12, 2016 | 29.67 | 30.24 | 29.54 | 29.69 | 1,544,018 | +0.21(+0.71%) |
Jul 11, 2016 | 29.28 | 29.53 | 29.20 | 29.48 | 1,464,030 | +0.39(+1.34%) |
Jul 08, 2016 | 28.33 | 29.18 | 28.06 | 29.09 | 1,699,331 | +1.03(+3.67%) |
Jul 07, 2016 | 28.07 | 28.47 | 27.87 | 28.06 | 1,744,396 | +0.45(+1.63%) |
Jul 05, 2016 | 27.62 | 27.76 | 27.24 | 27.61 | 1,827,762 | -0.22(-0.79%) |