Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.73 | 33.73 | 32.46 | 32.46 | 2,788,026 | -0.58(-1.77%) |
Sep 29, 2016 | 33.51 | 34.07 | 32.99 | 33.04 | 997,479 | -0.32(-0.97%) |
Sep 28, 2016 | 32.58 | 33.54 | 31.46 | 33.37 | 1,778,931 | +1.07(+3.32%) |
Sep 27, 2016 | 32.58 | 32.92 | 32.13 | 32.29 | 1,438,303 | -0.75(-2.27%) |
Sep 26, 2016 | 33.86 | 33.95 | 32.99 | 33.04 | 946,101 | -0.45(-1.33%) |
Sep 23, 2016 | 33.59 | 34.13 | 33.25 | 33.49 | 997,638 | -0.33(-0.98%) |
Sep 22, 2016 | 33.47 | 33.85 | 33.04 | 33.82 | 965,087 | +0.70(+2.11%) |
Sep 21, 2016 | 32.70 | 33.28 | 32.23 | 33.12 | 1,110,885 | +1.06(+3.32%) |
Sep 20, 2016 | 31.98 | 32.16 | 31.72 | 32.06 | 523,303 | -0.04(-0.14%) |
Sep 19, 2016 | 32.30 | 32.51 | 31.92 | 32.10 | 580,118 | +0.16(+0.49%) |
Sep 16, 2016 | 31.19 | 32.03 | 31.07 | 31.95 | 1,692,775 | +0.42(+1.33%) |
Sep 15, 2016 | 31.69 | 31.93 | 31.44 | 31.53 | 1,246,866 | +0.09(+0.28%) |
Sep 14, 2016 | 31.74 | 32.27 | 31.35 | 31.44 | 1,611,267 | -0.31(-0.99%) |
Sep 13, 2016 | 32.49 | 32.67 | 31.64 | 31.75 | 2,798,560 | -1.23(-3.73%) |
Sep 12, 2016 | 32.88 | 33.30 | 32.39 | 32.98 | 1,548,346 | -0.23(-0.68%) |
Sep 09, 2016 | 33.36 | 34.03 | 33.11 | 33.21 | 1,252,877 | -0.79(-2.34%) |
Sep 08, 2016 | 34.76 | 35.23 | 33.99 | 34.00 | 1,460,598 | -0.47(-1.37%) |
Sep 07, 2016 | 34.97 | 35.10 | 34.15 | 34.48 | 3,004,958 | -0.45(-1.30%) |
Sep 06, 2016 | 33.75 | 34.97 | 33.75 | 34.93 | 2,449,653 | +1.35(+4.03%) |
Sep 02, 2016 | 33.39 | 33.58 | 33.58 | 33.58 | 1,114,785 | +0.52(+1.58%) |
Sep 01, 2016 | 33.15 | 33.35 | 32.91 | 33.05 | 906,460 | -0.20(-0.60%) |
Aug 31, 2016 | 33.16 | 33.27 | 32.75 | 33.25 | 1,236,406 | +0.10(+0.29%) |
Aug 30, 2016 | 32.73 | 33.20 | 32.73 | 33.16 | 1,946,106 | +0.50(+1.52%) |
Aug 29, 2016 | 32.25 | 32.82 | 32.12 | 32.66 | 1,065,912 | +0.31(+0.94%) |
Aug 26, 2016 | 32.26 | 32.70 | 32.08 | 32.36 | 1,334,181 | +0.24(+0.73%) |
Aug 25, 2016 | 31.60 | 32.33 | 31.57 | 32.12 | 1,062,825 | +0.29(+0.90%) |
Aug 24, 2016 | 31.79 | 32.36 | 31.60 | 31.83 | 1,660,267 | -0.17(-0.55%) |
Aug 23, 2016 | 31.58 | 32.24 | 31.43 | 32.01 | 3,242,020 | +0.42(+1.33%) |
Aug 22, 2016 | 31.95 | 32.15 | 31.48 | 31.59 | 1,196,325 | -0.62(-1.92%) |
Aug 19, 2016 | 33.07 | 33.49 | 32.15 | 32.21 | 2,055,671 | -0.99(-3.00%) |
Aug 18, 2016 | 31.57 | 33.31 | 31.34 | 33.20 | 5,867,945 | +1.82(+5.78%) |
Aug 17, 2016 | 31.55 | 31.55 | 30.85 | 31.39 | 1,425,745 | -0.10(-0.33%) |
Aug 16, 2016 | 31.32 | 31.86 | 31.05 | 31.49 | 2,677,043 | +0.04(+0.14%) |
Aug 15, 2016 | 31.46 | 31.67 | 31.21 | 31.45 | 1,824,424 | +0.24(+0.78%) |
Aug 12, 2016 | 31.02 | 31.48 | 30.81 | 31.20 | 1,304,086 | +0.50(+1.62%) |
Aug 11, 2016 | 31.60 | 31.95 | 30.66 | 30.71 | 7,718,235 | +0.10(+0.34%) |
Aug 10, 2016 | 31.65 | 31.80 | 30.58 | 30.60 | 1,870,494 | -1.10(-3.47%) |
Aug 09, 2016 | 32.18 | 32.65 | 31.23 | 31.70 | 1,516,282 | -0.39(-1.22%) |
Aug 08, 2016 | 31.89 | 32.50 | 31.54 | 32.09 | 3,032,028 | +0.32(+1.02%) |
Aug 05, 2016 | 31.55 | 31.98 | 30.43 | 31.77 | 1,894,770 | +0.38(+1.20%) |
Aug 04, 2016 | 32.16 | 32.22 | 30.85 | 31.40 | 3,698,106 | -0.81(-2.52%) |
Aug 03, 2016 | 32.56 | 32.83 | 31.88 | 32.21 | 3,617,755 | -0.11(-0.35%) |
Aug 02, 2016 | 30.17 | 32.75 | 29.89 | 32.32 | 10,376,081 | +2.73(+9.23%) |
Aug 01, 2016 | 31.55 | 31.55 | 29.59 | 29.59 | 3,065,761 | -2.27(-7.12%) |
Jul 29, 2016 | 30.89 | 31.91 | 30.78 | 31.86 | 1,283,690 | +0.90(+2.89%) |
Jul 28, 2016 | 31.01 | 31.30 | 30.55 | 30.96 | 1,292,429 | -0.04(-0.14%) |
Jul 27, 2016 | 31.15 | 31.77 | 30.90 | 31.01 | 1,876,292 | -0.08(-0.25%) |
Jul 26, 2016 | 30.72 | 31.47 | 30.55 | 31.08 | 1,038,594 | -0.06(-0.19%) |
Jul 25, 2016 | 31.36 | 31.39 | 30.63 | 31.14 | 1,222,214 | -0.70(-2.20%) |
Jul 22, 2016 | 31.76 | 32.29 | 31.54 | 31.84 | 939,970 | -0.10(-0.32%) |
Jul 21, 2016 | 31.77 | 32.47 | 31.74 | 31.94 | 1,505,423 | +0.16(+0.51%) |
Jul 20, 2016 | 31.25 | 32.35 | 30.74 | 31.78 | 985,801 | +0.54(+1.72%) |
Jul 19, 2016 | 31.14 | 31.39 | 30.57 | 31.25 | 947,442 | -0.16(-0.52%) |
Jul 18, 2016 | 31.25 | 31.59 | 31.03 | 31.41 | 857,581 | +0.05(+0.16%) |
Jul 15, 2016 | 31.48 | 32.27 | 31.07 | 31.36 | 1,117,232 | +0.01(+0.03%) |
Jul 14, 2016 | 30.57 | 31.50 | 30.57 | 31.35 | 1,470,137 | +1.01(+3.32%) |
Jul 13, 2016 | 30.78 | 31.16 | 30.23 | 30.34 | 1,419,483 | -0.35(-1.14%) |
Jul 12, 2016 | 30.16 | 30.88 | 29.68 | 30.69 | 3,013,068 | +0.59(+1.96%) |
Jul 11, 2016 | 30.50 | 30.80 | 29.97 | 30.10 | 1,104,118 | -0.36(-1.18%) |
Jul 08, 2016 | 29.76 | 30.70 | 29.59 | 30.46 | 1,043,540 | +0.87(+2.94%) |
Jul 07, 2016 | 29.56 | 30.23 | 29.32 | 29.59 | 1,688,592 | +0.21(+0.73%) |
Jul 06, 2016 | 28.79 | 29.45 | 28.48 | 29.38 | 1,725,461 | +0.31(+1.06%) |
Jul 05, 2016 | 28.92 | 29.33 | 28.30 | 29.07 | 1,160,671 | -0.49(-1.67%) |