Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 29.12 | 29.37 | 28.71 | 28.73 | 6,246,699 | -0.46(-1.59%) |
Sep 29, 2016 | 29.46 | 29.72 | 29.16 | 29.19 | 4,244,668 | -0.27(-0.90%) |
Sep 28, 2016 | 29.80 | 29.86 | 29.15 | 29.46 | 5,068,205 | -0.29(-0.99%) |
Sep 27, 2016 | 29.70 | 29.86 | 29.55 | 29.75 | 3,062,378 | +0.08(+0.26%) |
Sep 26, 2016 | 30.30 | 30.44 | 29.66 | 29.68 | 3,118,147 | -0.65(-2.16%) |
Sep 23, 2016 | 30.32 | 30.75 | 30.17 | 30.33 | 3,461,744 | -0.13(-0.44%) |
Sep 22, 2016 | 30.42 | 30.53 | 30.14 | 30.46 | 3,031,418 | +0.23(+0.75%) |
Sep 21, 2016 | 29.52 | 30.26 | 29.38 | 30.23 | 2,341,896 | +0.32(+1.08%) |
Sep 20, 2016 | 30.26 | 30.36 | 29.90 | 29.91 | 2,545,159 | -0.20(-0.66%) |
Sep 19, 2016 | 30.44 | 30.50 | 29.87 | 30.11 | 3,479,752 | +0.47(+1.60%) |
Sep 16, 2016 | 29.62 | 29.75 | 29.30 | 29.64 | 4,393,851 | -0.07(-0.22%) |
Sep 15, 2016 | 29.58 | 29.91 | 29.49 | 29.70 | 2,778,911 | -0.01(-0.03%) |
Sep 14, 2016 | 30.01 | 30.01 | 29.55 | 29.71 | 2,858,124 | -0.28(-0.92%) |
Sep 13, 2016 | 30.18 | 30.33 | 29.76 | 29.99 | 3,271,613 | -0.31(-1.03%) |
Sep 12, 2016 | 29.98 | 30.39 | 29.72 | 30.30 | 3,834,760 | +0.20(+0.66%) |
Sep 09, 2016 | 30.51 | 30.61 | 30.10 | 30.10 | 3,071,378 | -0.70(-2.28%) |
Sep 08, 2016 | 31.00 | 31.19 | 30.79 | 30.80 | 2,434,105 | -0.36(-1.16%) |
Sep 07, 2016 | 31.16 | 31.23 | 30.99 | 31.16 | 2,676,473 | -0.05(-0.15%) |
Sep 06, 2016 | 32.04 | 32.04 | 31.14 | 31.21 | 3,254,979 | -0.75(-2.35%) |
Sep 02, 2016 | 31.70 | 31.96 | 31.96 | 31.96 | 1,858,873 | +0.50(+1.60%) |
Sep 01, 2016 | 31.47 | 31.62 | 31.26 | 31.46 | 2,011,919 | +0.03(+0.09%) |
Aug 31, 2016 | 31.87 | 32.08 | 31.41 | 31.43 | 2,904,589 | -0.42(-1.31%) |
Aug 30, 2016 | 31.88 | 32.04 | 31.73 | 31.85 | 1,722,764 | -0.12(-0.39%) |
Aug 29, 2016 | 32.04 | 32.24 | 31.92 | 31.97 | 2,678,640 | +0.00(+0.00%) |
Aug 26, 2016 | 31.74 | 32.20 | 31.59 | 31.97 | 3,056,835 | +0.31(+0.99%) |
Aug 25, 2016 | 31.50 | 31.74 | 31.40 | 31.66 | 2,285,409 | +0.18(+0.57%) |
Aug 24, 2016 | 31.90 | 32.05 | 31.40 | 31.48 | 1,901,786 | -0.57(-1.78%) |
Aug 23, 2016 | 32.05 | 32.07 | 31.64 | 32.05 | 2,715,448 | +0.22(+0.69%) |
Aug 22, 2016 | 31.21 | 32.10 | 31.07 | 31.83 | 3,824,314 | +0.65(+2.07%) |
Aug 19, 2016 | 31.22 | 31.43 | 31.05 | 31.18 | 2,264,342 | -0.12(-0.39%) |
Aug 18, 2016 | 31.60 | 31.64 | 31.11 | 31.31 | 2,236,437 | -0.24(-0.77%) |
Aug 17, 2016 | 31.64 | 31.65 | 31.34 | 31.55 | 1,697,216 | -0.04(-0.12%) |
Aug 16, 2016 | 31.85 | 31.85 | 31.57 | 31.59 | 1,732,675 | -0.32(-1.00%) |
Aug 15, 2016 | 31.91 | 32.08 | 31.79 | 31.91 | 2,141,299 | -0.04(-0.12%) |
Aug 12, 2016 | 31.88 | 32.03 | 31.76 | 31.94 | 1,705,772 | -0.06(-0.18%) |
Aug 11, 2016 | 31.78 | 32.05 | 31.61 | 32.00 | 2,425,208 | +0.34(+1.07%) |
Aug 10, 2016 | 31.55 | 31.70 | 31.40 | 31.66 | 1,906,926 | +0.25(+0.81%) |
Aug 09, 2016 | 31.95 | 32.11 | 31.39 | 31.41 | 2,011,943 | -0.53(-1.67%) |
Aug 08, 2016 | 31.82 | 32.07 | 31.71 | 31.94 | 3,291,964 | +0.10(+0.32%) |
Aug 05, 2016 | 31.12 | 31.86 | 30.59 | 31.84 | 4,499,004 | +0.83(+2.69%) |
Aug 04, 2016 | 30.72 | 31.31 | 30.68 | 31.01 | 3,146,629 | +0.31(+1.01%) |
Aug 03, 2016 | 30.42 | 30.71 | 30.29 | 30.70 | 2,306,861 | +0.14(+0.46%) |
Aug 02, 2016 | 30.43 | 30.58 | 30.13 | 30.56 | 2,720,798 | -0.13(-0.43%) |
Aug 01, 2016 | 31.19 | 31.36 | 30.59 | 30.69 | 2,448,864 | -0.62(-1.98%) |
Jul 29, 2016 | 30.89 | 31.36 | 30.76 | 31.31 | 2,659,279 | +0.31(+1.00%) |
Jul 28, 2016 | 30.81 | 31.03 | 30.68 | 31.00 | 2,406,000 | +0.13(+0.43%) |
Jul 27, 2016 | 30.74 | 30.97 | 30.58 | 30.87 | 3,065,827 | +0.04(+0.12%) |
Jul 26, 2016 | 30.74 | 31.03 | 30.60 | 30.83 | 2,872,386 | +0.08(+0.27%) |
Jul 25, 2016 | 30.66 | 30.79 | 30.34 | 30.74 | 2,894,004 | +0.02(+0.06%) |
Jul 22, 2016 | 30.67 | 30.95 | 30.54 | 30.73 | 3,741,343 | +0.03(+0.09%) |
Jul 21, 2016 | 30.98 | 31.79 | 30.28 | 30.70 | 5,945,317 | -0.09(-0.30%) |
Jul 20, 2016 | 30.43 | 30.86 | 30.43 | 30.79 | 4,134,161 | +0.43(+1.42%) |
Jul 19, 2016 | 30.77 | 30.90 | 30.26 | 30.36 | 4,439,778 | -0.24(-0.80%) |
Jul 18, 2016 | 30.88 | 30.88 | 30.44 | 30.60 | 4,521,910 | -0.31(-1.00%) |
Jul 15, 2016 | 30.94 | 31.23 | 30.70 | 30.91 | 3,839,833 | +0.04(+0.12%) |
Jul 14, 2016 | 31.46 | 31.56 | 30.82 | 30.88 | 3,588,656 | -0.30(-0.96%) |
Jul 13, 2016 | 31.61 | 31.63 | 30.88 | 31.18 | 3,433,203 | -0.26(-0.84%) |
Jul 12, 2016 | 30.95 | 31.79 | 30.86 | 31.44 | 4,471,578 | +0.62(+2.01%) |
Jul 11, 2016 | 30.54 | 30.86 | 30.51 | 30.82 | 2,457,788 | +0.23(+0.74%) |
Jul 08, 2016 | 30.59 | 30.73 | 30.33 | 30.59 | 2,895,035 | +0.26(+0.87%) |
Jul 07, 2016 | 30.14 | 30.42 | 30.04 | 30.33 | 2,229,570 | +0.68(+2.28%) |
Jul 05, 2016 | 29.51 | 29.70 | 29.17 | 29.66 | 3,553,825 | +0.07(+0.22%) |