Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.66 | 35.36 | 34.33 | 35.10 | 2,182,446 | +0.83(+2.42%) |
Sep 29, 2016 | 34.77 | 35.15 | 34.06 | 34.27 | 1,674,533 | -0.52(-1.50%) |
Sep 28, 2016 | 34.55 | 34.83 | 34.12 | 34.80 | 1,935,452 | +0.39(+1.13%) |
Sep 27, 2016 | 33.79 | 34.50 | 33.43 | 34.41 | 1,660,669 | +0.40(+1.16%) |
Sep 26, 2016 | 34.04 | 34.33 | 33.81 | 34.01 | 1,926,727 | -0.58(-1.68%) |
Sep 23, 2016 | 34.56 | 35.08 | 34.39 | 34.59 | 1,985,393 | -0.26(-0.75%) |
Sep 22, 2016 | 35.39 | 35.51 | 34.63 | 34.86 | 2,657,223 | -0.38(-1.08%) |
Sep 21, 2016 | 35.00 | 35.34 | 34.71 | 35.24 | 2,749,775 | +0.56(+1.62%) |
Sep 20, 2016 | 35.07 | 35.11 | 34.59 | 34.68 | 1,903,660 | -0.06(-0.17%) |
Sep 19, 2016 | 34.86 | 35.22 | 34.55 | 34.74 | 1,898,657 | +0.17(+0.50%) |
Sep 16, 2016 | 35.20 | 35.24 | 34.47 | 34.56 | 4,207,168 | -0.99(-2.79%) |
Sep 15, 2016 | 34.97 | 35.72 | 34.89 | 35.56 | 2,225,750 | +0.58(+1.64%) |
Sep 14, 2016 | 35.20 | 35.30 | 34.57 | 34.98 | 3,096,178 | -0.22(-0.62%) |
Sep 13, 2016 | 34.77 | 35.35 | 34.59 | 35.20 | 3,957,977 | -0.11(-0.32%) |
Sep 12, 2016 | 34.71 | 35.51 | 34.18 | 35.31 | 2,737,287 | +0.22(+0.62%) |
Sep 09, 2016 | 35.18 | 35.97 | 35.09 | 35.09 | 2,623,562 | -0.13(-0.36%) |
Sep 08, 2016 | 35.18 | 35.31 | 34.89 | 35.22 | 1,965,419 | +0.16(+0.45%) |
Sep 07, 2016 | 35.01 | 35.17 | 34.72 | 35.07 | 1,718,105 | -0.05(-0.15%) |
Sep 06, 2016 | 35.86 | 35.86 | 34.78 | 35.12 | 2,111,152 | -0.79(-2.21%) |
Sep 02, 2016 | 35.68 | 35.91 | 35.91 | 35.91 | 2,162,397 | +0.46(+1.31%) |
Sep 01, 2016 | 36.01 | 36.22 | 35.10 | 35.45 | 2,224,718 | -0.44(-1.23%) |
Aug 31, 2016 | 35.95 | 36.22 | 35.42 | 35.89 | 2,726,980 | -0.04(-0.10%) |
Aug 30, 2016 | 35.27 | 36.06 | 35.43 | 35.92 | 2,318,509 | +0.65(+1.84%) |
Aug 29, 2016 | 34.83 | 35.56 | 34.83 | 35.27 | 1,695,428 | +0.47(+1.35%) |
Aug 26, 2016 | 34.81 | 35.33 | 34.52 | 34.80 | 2,148,516 | +0.11(+0.32%) |
Aug 25, 2016 | 34.21 | 34.71 | 34.21 | 34.69 | 1,852,370 | +0.39(+1.13%) |
Aug 24, 2016 | 34.50 | 34.67 | 34.22 | 34.30 | 1,800,775 | -0.01(-0.02%) |
Aug 23, 2016 | 34.34 | 34.71 | 34.30 | 34.31 | 1,866,408 | +0.20(+0.59%) |
Aug 22, 2016 | 33.86 | 34.18 | 33.82 | 34.11 | 1,785,110 | -0.15(-0.44%) |
Aug 19, 2016 | 33.93 | 34.35 | 33.86 | 34.26 | 2,010,003 | +0.16(+0.48%) |
Aug 18, 2016 | 34.44 | 34.50 | 33.91 | 34.09 | 3,023,550 | -0.42(-1.21%) |
Aug 17, 2016 | 34.41 | 34.61 | 34.31 | 34.51 | 2,176,847 | +0.07(+0.20%) |
Aug 16, 2016 | 34.33 | 34.71 | 34.23 | 34.45 | 1,977,744 | +0.01(+0.04%) |
Aug 15, 2016 | 34.06 | 34.47 | 34.06 | 34.43 | 1,466,072 | +0.64(+1.90%) |
Aug 12, 2016 | 33.63 | 33.88 | 33.38 | 33.79 | 1,463,933 | -0.33(-0.96%) |
Aug 11, 2016 | 33.82 | 34.27 | 33.70 | 34.12 | 2,262,676 | +0.40(+1.17%) |
Aug 10, 2016 | 34.36 | 34.38 | 33.68 | 33.72 | 3,162,380 | -0.73(-2.13%) |
Aug 09, 2016 | 34.51 | 34.71 | 34.26 | 34.45 | 2,506,096 | -0.02(-0.06%) |
Aug 08, 2016 | 34.21 | 34.67 | 34.03 | 34.47 | 2,255,744 | +0.47(+1.38%) |
Aug 05, 2016 | 32.76 | 34.27 | 32.76 | 34.00 | 4,539,693 | +1.88(+5.84%) |
Aug 04, 2016 | 33.03 | 33.14 | 31.94 | 32.13 | 4,056,933 | -1.34(-4.02%) |
Aug 03, 2016 | 32.06 | 33.51 | 32.02 | 33.47 | 3,831,241 | +1.49(+4.65%) |
Aug 02, 2016 | 32.31 | 32.60 | 31.56 | 31.99 | 3,387,458 | -0.34(-1.06%) |
Aug 01, 2016 | 32.76 | 32.81 | 32.13 | 32.33 | 1,750,022 | -0.30(-0.92%) |
Jul 29, 2016 | 32.41 | 32.77 | 32.29 | 32.63 | 1,656,481 | -0.03(-0.09%) |
Jul 28, 2016 | 32.38 | 32.72 | 32.01 | 32.66 | 1,716,634 | +0.25(+0.78%) |
Jul 27, 2016 | 32.65 | 32.82 | 32.20 | 32.41 | 2,579,827 | -0.25(-0.76%) |
Jul 26, 2016 | 32.17 | 32.69 | 32.14 | 32.65 | 1,435,152 | +0.36(+1.11%) |
Jul 25, 2016 | 32.40 | 32.43 | 32.16 | 32.29 | 1,577,618 | -0.17(-0.53%) |
Jul 22, 2016 | 32.47 | 32.51 | 32.10 | 32.47 | 1,713,988 | +0.10(+0.30%) |
Jul 21, 2016 | 32.54 | 32.73 | 32.26 | 32.37 | 2,408,750 | -0.08(-0.25%) |
Jul 20, 2016 | 32.51 | 32.62 | 32.08 | 32.45 | 2,177,707 | +0.09(+0.28%) |
Jul 19, 2016 | 31.96 | 32.41 | 31.84 | 32.36 | 1,923,046 | +0.07(+0.21%) |
Jul 18, 2016 | 31.74 | 32.49 | 31.58 | 32.29 | 2,302,764 | +0.40(+1.24%) |
Jul 15, 2016 | 32.15 | 32.38 | 31.48 | 31.90 | 3,939,741 | -0.13(-0.42%) |
Jul 14, 2016 | 31.51 | 32.10 | 31.20 | 32.03 | 5,132,606 | +1.43(+4.66%) |
Jul 13, 2016 | 30.74 | 30.93 | 30.06 | 30.60 | 3,378,542 | -0.32(-1.04%) |
Jul 12, 2016 | 30.16 | 31.22 | 30.08 | 30.93 | 4,891,622 | +1.37(+4.65%) |
Jul 11, 2016 | 29.36 | 29.71 | 29.09 | 29.55 | 3,832,318 | +0.50(+1.72%) |
Jul 08, 2016 | 28.68 | 29.36 | 28.01 | 29.05 | 4,301,898 | +1.04(+3.71%) |
Jul 07, 2016 | 28.06 | 28.90 | 27.62 | 28.01 | 6,785,851 | +0.10(+0.35%) |
Jul 06, 2016 | 27.17 | 27.93 | 26.72 | 27.91 | 5,331,569 | +0.38(+1.37%) |
Jul 05, 2016 | 28.13 | 28.37 | 27.14 | 27.54 | 4,295,642 | -1.22(-4.26%) |