Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.04 | 32.12 | 31.79 | 31.80 | 1,084,866 | +0.04(+0.13%) |
Sep 29, 2016 | 32.13 | 32.21 | 31.62 | 31.76 | 1,468,711 | -0.20(-0.61%) |
Sep 28, 2016 | 31.49 | 32.05 | 31.48 | 31.95 | 1,165,988 | +0.53(+1.70%) |
Sep 27, 2016 | 31.39 | 31.46 | 31.18 | 31.42 | 1,037,010 | -0.10(-0.32%) |
Sep 26, 2016 | 31.52 | 31.68 | 31.45 | 31.52 | 832,397 | -0.14(-0.43%) |
Sep 23, 2016 | 31.92 | 31.94 | 31.62 | 31.66 | 1,003,308 | -0.56(-1.75%) |
Sep 22, 2016 | 32.28 | 32.42 | 32.14 | 32.22 | 1,301,457 | +0.28(+0.87%) |
Sep 21, 2016 | 31.75 | 31.97 | 31.54 | 31.94 | 994,200 | +0.39(+1.24%) |
Sep 20, 2016 | 31.48 | 31.63 | 31.39 | 31.55 | 950,205 | +0.18(+0.57%) |
Sep 19, 2016 | 31.52 | 31.78 | 31.29 | 31.37 | 1,006,393 | +0.07(+0.21%) |
Sep 16, 2016 | 31.28 | 31.44 | 31.08 | 31.31 | 1,386,593 | -0.21(-0.68%) |
Sep 15, 2016 | 30.99 | 31.57 | 30.94 | 31.52 | 1,310,092 | +0.64(+2.07%) |
Sep 14, 2016 | 30.89 | 31.11 | 30.69 | 30.88 | 1,205,540 | +0.05(+0.17%) |
Sep 13, 2016 | 31.19 | 31.19 | 30.70 | 30.83 | 1,593,156 | -0.75(-2.36%) |
Sep 12, 2016 | 31.35 | 31.71 | 31.21 | 31.57 | 1,448,378 | -0.08(-0.24%) |
Sep 09, 2016 | 31.90 | 31.94 | 31.53 | 31.65 | 1,474,536 | -0.54(-1.67%) |
Sep 08, 2016 | 32.38 | 32.45 | 32.12 | 32.19 | 937,043 | -0.24(-0.73%) |
Sep 07, 2016 | 32.59 | 32.63 | 32.25 | 32.42 | 1,075,777 | -0.09(-0.29%) |
Sep 06, 2016 | 32.37 | 32.52 | 32.13 | 32.52 | 1,322,728 | +0.37(+1.14%) |
Sep 02, 2016 | 32.03 | 32.15 | 32.15 | 32.15 | 1,473,992 | +0.42(+1.32%) |
Sep 01, 2016 | 31.45 | 31.76 | 31.37 | 31.73 | 1,358,316 | +0.24(+0.75%) |
Aug 31, 2016 | 31.67 | 31.67 | 31.28 | 31.50 | 1,361,523 | -0.14(-0.45%) |
Aug 30, 2016 | 31.56 | 31.80 | 31.51 | 31.64 | 2,064,813 | +0.36(+1.14%) |
Aug 29, 2016 | 31.26 | 31.38 | 31.22 | 31.28 | 1,186,723 | -0.08(-0.26%) |
Aug 26, 2016 | 31.62 | 32.00 | 31.30 | 31.37 | 1,614,383 | -0.15(-0.47%) |
Aug 25, 2016 | 31.34 | 31.52 | 31.25 | 31.51 | 1,337,309 | +0.11(+0.36%) |
Aug 24, 2016 | 31.03 | 31.44 | 30.97 | 31.40 | 1,883,947 | +0.50(+1.63%) |
Aug 23, 2016 | 30.66 | 31.02 | 30.66 | 30.90 | 1,252,511 | +0.44(+1.44%) |
Aug 22, 2016 | 30.38 | 30.51 | 30.22 | 30.46 | 853,291 | -0.11(-0.35%) |
Aug 19, 2016 | 30.55 | 30.62 | 30.32 | 30.57 | 1,214,045 | -0.26(-0.84%) |
Aug 18, 2016 | 30.76 | 30.84 | 30.68 | 30.83 | 1,010,339 | +0.12(+0.39%) |
Aug 17, 2016 | 30.58 | 30.79 | 30.47 | 30.71 | 910,649 | +0.08(+0.27%) |
Aug 16, 2016 | 30.68 | 30.71 | 30.48 | 30.63 | 766,715 | +0.04(+0.12%) |
Aug 15, 2016 | 30.58 | 30.69 | 30.50 | 30.59 | 751,989 | +0.09(+0.31%) |
Aug 12, 2016 | 30.53 | 30.58 | 30.38 | 30.50 | 722,105 | -0.04(-0.12%) |
Aug 11, 2016 | 30.36 | 30.62 | 30.35 | 30.53 | 884,292 | +0.30(+0.98%) |
Aug 10, 2016 | 30.40 | 30.47 | 30.20 | 30.23 | 909,843 | +0.07(+0.22%) |
Aug 09, 2016 | 30.04 | 30.28 | 30.02 | 30.17 | 846,042 | +0.20(+0.65%) |
Aug 08, 2016 | 29.86 | 30.10 | 29.84 | 29.97 | 898,540 | +0.17(+0.58%) |
Aug 05, 2016 | 29.53 | 29.83 | 29.48 | 29.80 | 924,659 | +0.05(+0.16%) |
Aug 04, 2016 | 29.77 | 29.87 | 29.54 | 29.76 | 904,089 | +0.02(+0.06%) |
Aug 03, 2016 | 29.74 | 29.92 | 29.63 | 29.74 | 954,194 | +0.08(+0.26%) |
Aug 02, 2016 | 29.80 | 29.84 | 29.50 | 29.66 | 1,323,823 | +0.09(+0.32%) |
Aug 01, 2016 | 29.96 | 29.96 | 29.54 | 29.57 | 907,984 | -0.48(-1.60%) |
Jul 29, 2016 | 29.79 | 30.21 | 29.79 | 30.05 | 800,474 | +0.20(+0.65%) |
Jul 28, 2016 | 29.76 | 29.90 | 29.48 | 29.85 | 1,203,894 | +0.09(+0.32%) |
Jul 27, 2016 | 29.74 | 30.00 | 29.53 | 29.76 | 1,183,894 | +0.03(+0.10%) |
Jul 26, 2016 | 29.50 | 29.80 | 29.47 | 29.73 | 1,011,664 | +0.27(+0.92%) |
Jul 25, 2016 | 29.61 | 29.64 | 29.36 | 29.45 | 748,224 | -0.27(-0.92%) |
Jul 22, 2016 | 29.83 | 29.86 | 29.57 | 29.73 | 815,352 | -0.01(-0.04%) |
Jul 21, 2016 | 29.88 | 30.00 | 29.70 | 29.74 | 784,809 | -0.14(-0.48%) |
Jul 20, 2016 | 29.74 | 29.97 | 29.71 | 29.88 | 942,481 | +0.08(+0.28%) |
Jul 19, 2016 | 29.77 | 29.82 | 29.67 | 29.80 | 804,149 | -0.15(-0.51%) |
Jul 18, 2016 | 29.99 | 30.06 | 29.85 | 29.95 | 716,125 | -0.09(-0.30%) |
Jul 15, 2016 | 30.00 | 30.13 | 29.93 | 30.04 | 1,128,961 | +0.12(+0.42%) |
Jul 14, 2016 | 29.94 | 30.12 | 29.91 | 29.92 | 1,117,802 | +0.30(+1.00%) |
Jul 13, 2016 | 29.40 | 29.74 | 29.28 | 29.62 | 1,243,472 | +0.28(+0.95%) |
Jul 12, 2016 | 29.19 | 29.47 | 29.18 | 29.34 | 1,133,224 | +0.50(+1.72%) |
Jul 11, 2016 | 28.96 | 29.08 | 28.81 | 28.84 | 1,113,706 | +0.08(+0.29%) |
Jul 08, 2016 | 28.77 | 29.03 | 28.70 | 28.76 | 1,274,846 | +0.17(+0.58%) |
Jul 07, 2016 | 29.01 | 29.08 | 28.46 | 28.60 | 1,161,400 | -0.22(-0.78%) |
Jul 06, 2016 | 28.64 | 28.87 | 28.35 | 28.82 | 1,234,444 | +0.03(+0.10%) |
Jul 05, 2016 | 29.00 | 29.19 | 28.77 | 28.79 | 1,274,034 | -0.45(-1.54%) |