Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.97 | 33.20 | 32.86 | 33.06 | 18,284,124 | +0.23(+0.69%) |
Sep 29, 2016 | 32.83 | 33.12 | 32.69 | 32.83 | 16,166,683 | -0.09(-0.28%) |
Sep 28, 2016 | 33.30 | 33.40 | 32.83 | 32.93 | 19,827,388 | -0.34(-1.03%) |
Sep 27, 2016 | 32.96 | 33.30 | 32.81 | 33.27 | 15,232,706 | +0.42(+1.28%) |
Sep 26, 2016 | 33.37 | 33.37 | 32.82 | 32.85 | 19,247,418 | -0.54(-1.61%) |
Sep 23, 2016 | 33.44 | 33.54 | 33.32 | 33.39 | 11,332,235 | -0.17(-0.51%) |
Sep 22, 2016 | 33.37 | 33.60 | 33.35 | 33.56 | 11,889,775 | +0.34(+1.01%) |
Sep 21, 2016 | 33.03 | 33.29 | 32.89 | 33.22 | 17,476,276 | +0.15(+0.45%) |
Sep 20, 2016 | 33.05 | 33.22 | 33.00 | 33.08 | 10,761,885 | +0.19(+0.57%) |
Sep 19, 2016 | 32.94 | 33.10 | 32.87 | 32.89 | 9,805,278 | -0.03(-0.10%) |
Sep 16, 2016 | 32.94 | 33.01 | 32.78 | 32.92 | 20,934,478 | -0.17(-0.52%) |
Sep 15, 2016 | 32.82 | 33.12 | 32.72 | 33.09 | 13,113,987 | +0.20(+0.59%) |
Sep 14, 2016 | 33.02 | 33.13 | 32.80 | 32.90 | 12,574,953 | -0.13(-0.40%) |
Sep 13, 2016 | 33.41 | 33.41 | 32.97 | 33.03 | 16,593,323 | -0.44(-1.31%) |
Sep 12, 2016 | 32.82 | 33.50 | 32.81 | 33.47 | 20,561,162 | +0.71(+2.18%) |
Sep 09, 2016 | 33.65 | 33.65 | 32.75 | 32.75 | 30,488,100 | -1.05(-3.12%) |
Sep 08, 2016 | 33.84 | 33.88 | 33.67 | 33.81 | 12,931,535 | -0.01(-0.02%) |
Sep 07, 2016 | 33.88 | 33.94 | 33.73 | 33.82 | 11,171,692 | -0.12(-0.34%) |
Sep 06, 2016 | 33.89 | 33.94 | 33.63 | 33.93 | 11,099,153 | +0.10(+0.30%) |
Sep 02, 2016 | 33.72 | 33.83 | 33.83 | 33.83 | 11,648,444 | +0.24(+0.72%) |
Sep 01, 2016 | 33.48 | 33.64 | 33.47 | 33.59 | 10,915,114 | -0.06(-0.18%) |
Aug 31, 2016 | 33.65 | 33.68 | 33.38 | 33.65 | 13,186,689 | +0.15(+0.44%) |
Aug 30, 2016 | 33.68 | 33.73 | 33.41 | 33.51 | 12,544,168 | -0.23(-0.69%) |
Aug 29, 2016 | 33.58 | 33.79 | 33.58 | 33.74 | 12,317,685 | +0.17(+0.51%) |
Aug 26, 2016 | 33.88 | 34.03 | 33.56 | 33.57 | 15,260,602 | -0.27(-0.80%) |
Aug 25, 2016 | 33.98 | 34.05 | 33.81 | 33.84 | 12,667,408 | -0.14(-0.41%) |
Aug 24, 2016 | 33.95 | 34.05 | 33.83 | 33.98 | 14,852,758 | +0.00(+0.00%) |
Aug 23, 2016 | 33.98 | 34.08 | 33.89 | 33.98 | 10,867,486 | +0.09(+0.25%) |
Aug 22, 2016 | 34.05 | 34.05 | 33.88 | 33.89 | 11,211,497 | -0.14(-0.41%) |
Aug 19, 2016 | 34.13 | 34.14 | 33.89 | 34.03 | 12,112,937 | -0.14(-0.41%) |
Aug 18, 2016 | 34.10 | 34.30 | 34.09 | 34.17 | 11,798,138 | +0.03(+0.09%) |
Aug 17, 2016 | 34.10 | 34.15 | 33.92 | 34.14 | 14,463,441 | +0.18(+0.52%) |
Aug 16, 2016 | 34.29 | 34.29 | 33.96 | 33.96 | 12,525,955 | -0.32(-0.93%) |
Aug 15, 2016 | 34.17 | 34.35 | 34.10 | 34.28 | 13,409,574 | +0.16(+0.48%) |
Aug 12, 2016 | 34.02 | 34.24 | 33.93 | 34.12 | 14,104,252 | +0.22(+0.64%) |
Aug 11, 2016 | 33.88 | 33.99 | 33.80 | 33.90 | 14,587,374 | +0.11(+0.32%) |
Aug 10, 2016 | 33.82 | 33.85 | 33.71 | 33.79 | 10,856,122 | +0.11(+0.32%) |
Aug 09, 2016 | 33.71 | 33.82 | 33.61 | 33.68 | 9,396,875 | +0.02(+0.07%) |
Aug 08, 2016 | 33.65 | 33.72 | 33.49 | 33.66 | 11,202,315 | -0.03(-0.09%) |
Aug 05, 2016 | 33.82 | 33.89 | 33.64 | 33.69 | 13,419,332 | -0.02(-0.07%) |
Aug 04, 2016 | 33.75 | 33.94 | 33.63 | 33.71 | 14,510,938 | -0.10(-0.30%) |
Aug 03, 2016 | 33.83 | 33.86 | 33.61 | 33.82 | 15,640,198 | +0.09(+0.25%) |
Aug 02, 2016 | 33.59 | 33.77 | 33.56 | 33.73 | 16,551,331 | +0.06(+0.18%) |
Aug 01, 2016 | 33.85 | 33.96 | 33.65 | 33.67 | 15,937,468 | -0.14(-0.41%) |
Jul 29, 2016 | 33.88 | 33.90 | 33.69 | 33.81 | 21,333,342 | -0.02(-0.05%) |
Jul 28, 2016 | 33.53 | 33.85 | 33.49 | 33.82 | 16,876,848 | +0.19(+0.58%) |
Jul 27, 2016 | 34.02 | 34.14 | 33.40 | 33.63 | 48,344,788 | -1.15(-3.30%) |
Jul 26, 2016 | 35.28 | 35.37 | 34.74 | 34.78 | 20,416,250 | -0.53(-1.51%) |
Jul 25, 2016 | 35.50 | 35.51 | 35.23 | 35.31 | 11,788,258 | -0.20(-0.57%) |
Jul 22, 2016 | 35.26 | 35.52 | 35.25 | 35.51 | 11,403,432 | +0.29(+0.84%) |
Jul 21, 2016 | 35.13 | 35.26 | 35.07 | 35.22 | 10,518,028 | -0.05(-0.13%) |
Jul 20, 2016 | 35.45 | 35.47 | 35.17 | 35.26 | 10,941,483 | -0.09(-0.26%) |
Jul 19, 2016 | 35.23 | 35.42 | 35.20 | 35.36 | 10,016,079 | +0.00(+0.00%) |
Jul 18, 2016 | 35.40 | 35.41 | 35.24 | 35.36 | 10,270,623 | +0.00(+0.00%) |
Jul 15, 2016 | 35.55 | 35.57 | 35.21 | 35.36 | 13,706,817 | -0.05(-0.13%) |
Jul 14, 2016 | 35.43 | 35.60 | 35.32 | 35.40 | 9,835,405 | -0.04(-0.11%) |
Jul 13, 2016 | 35.34 | 35.46 | 35.20 | 35.44 | 10,360,867 | +0.12(+0.35%) |
Jul 12, 2016 | 35.36 | 35.42 | 35.01 | 35.32 | 12,578,677 | +0.01(+0.02%) |
Jul 11, 2016 | 35.14 | 35.47 | 34.95 | 35.31 | 14,115,679 | +0.15(+0.42%) |
Jul 08, 2016 | 35.10 | 35.27 | 34.94 | 35.16 | 14,359,975 | +0.22(+0.64%) |
Jul 07, 2016 | 35.19 | 35.27 | 34.85 | 34.94 | 12,571,322 | -0.14(-0.40%) |
Jul 06, 2016 | 35.26 | 35.30 | 34.81 | 35.08 | 14,070,243 | -0.12(-0.35%) |
Jul 05, 2016 | 34.99 | 35.39 | 34.99 | 35.20 | 15,924,101 | +0.24(+0.69%) |