Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.96 | 33.19 | 32.85 | 33.05 | 18,290,790 | +0.23(+0.69%) |
Sep 29, 2016 | 32.81 | 33.10 | 32.68 | 32.82 | 16,172,577 | -0.09(-0.28%) |
Sep 28, 2016 | 33.29 | 33.39 | 32.82 | 32.92 | 19,834,616 | -0.34(-1.03%) |
Sep 27, 2016 | 32.95 | 33.29 | 32.80 | 33.26 | 15,238,259 | +0.42(+1.28%) |
Sep 26, 2016 | 33.35 | 33.36 | 32.81 | 32.84 | 19,254,434 | -0.54(-1.61%) |
Sep 23, 2016 | 33.43 | 33.53 | 33.31 | 33.38 | 11,336,366 | -0.17(-0.51%) |
Sep 22, 2016 | 33.35 | 33.59 | 33.34 | 33.55 | 11,894,109 | +0.34(+1.01%) |
Sep 21, 2016 | 33.02 | 33.27 | 32.88 | 33.21 | 17,482,646 | +0.15(+0.45%) |
Sep 20, 2016 | 33.04 | 33.21 | 32.99 | 33.06 | 10,765,809 | +0.19(+0.57%) |
Sep 19, 2016 | 32.92 | 33.09 | 32.86 | 32.88 | 9,808,852 | -0.03(-0.10%) |
Sep 16, 2016 | 32.93 | 33.00 | 32.77 | 32.91 | 20,942,108 | -0.17(-0.52%) |
Sep 15, 2016 | 32.81 | 33.10 | 32.70 | 33.08 | 13,118,768 | +0.20(+0.59%) |
Sep 14, 2016 | 33.01 | 33.12 | 32.79 | 32.88 | 12,579,537 | -0.13(-0.40%) |
Sep 13, 2016 | 33.40 | 33.40 | 32.96 | 33.02 | 16,599,372 | -0.44(-1.31%) |
Sep 12, 2016 | 32.81 | 33.49 | 32.80 | 33.45 | 20,568,656 | +0.71(+2.18%) |
Sep 09, 2016 | 33.64 | 33.64 | 32.74 | 32.74 | 30,499,214 | -1.05(-3.12%) |
Sep 08, 2016 | 33.83 | 33.87 | 33.66 | 33.80 | 12,936,249 | -0.01(-0.02%) |
Sep 07, 2016 | 33.86 | 33.93 | 33.72 | 33.80 | 11,175,764 | -0.12(-0.34%) |
Sep 06, 2016 | 33.88 | 33.93 | 33.61 | 33.92 | 11,103,199 | +0.10(+0.30%) |
Sep 02, 2016 | 33.71 | 33.82 | 33.82 | 33.82 | 11,652,690 | +0.24(+0.72%) |
Sep 01, 2016 | 33.47 | 33.62 | 33.46 | 33.58 | 10,919,092 | -0.06(-0.18%) |
Aug 31, 2016 | 33.64 | 33.66 | 33.37 | 33.64 | 13,191,496 | +0.15(+0.44%) |
Aug 30, 2016 | 33.66 | 33.72 | 33.40 | 33.49 | 12,548,740 | -0.23(-0.69%) |
Aug 29, 2016 | 33.57 | 33.78 | 33.56 | 33.73 | 12,322,175 | +0.17(+0.51%) |
Aug 26, 2016 | 33.86 | 34.02 | 33.55 | 33.55 | 15,266,164 | -0.27(-0.80%) |
Aug 25, 2016 | 33.97 | 34.04 | 33.80 | 33.83 | 12,672,026 | -0.14(-0.41%) |
Aug 24, 2016 | 33.94 | 34.04 | 33.82 | 33.97 | 14,858,172 | +0.00(+0.00%) |
Aug 23, 2016 | 33.97 | 34.07 | 33.88 | 33.97 | 10,871,448 | +0.09(+0.25%) |
Aug 22, 2016 | 34.04 | 34.04 | 33.87 | 33.88 | 11,215,584 | -0.14(-0.41%) |
Aug 19, 2016 | 34.12 | 34.13 | 33.88 | 34.02 | 12,117,352 | -0.14(-0.41%) |
Aug 18, 2016 | 34.09 | 34.28 | 34.08 | 34.16 | 11,802,439 | +0.03(+0.09%) |
Aug 17, 2016 | 34.09 | 34.14 | 33.91 | 34.13 | 14,468,713 | +0.18(+0.52%) |
Aug 16, 2016 | 34.28 | 34.28 | 33.95 | 33.95 | 12,530,520 | -0.32(-0.93%) |
Aug 15, 2016 | 34.16 | 34.34 | 34.09 | 34.27 | 13,414,462 | +0.16(+0.48%) |
Aug 12, 2016 | 34.01 | 34.23 | 33.92 | 34.10 | 14,109,393 | +0.22(+0.64%) |
Aug 11, 2016 | 33.86 | 33.98 | 33.79 | 33.89 | 14,592,692 | +0.11(+0.32%) |
Aug 10, 2016 | 33.80 | 33.84 | 33.69 | 33.78 | 10,860,079 | +0.11(+0.32%) |
Aug 09, 2016 | 33.69 | 33.80 | 33.60 | 33.67 | 9,400,300 | +0.02(+0.07%) |
Aug 08, 2016 | 33.64 | 33.71 | 33.48 | 33.65 | 11,206,399 | -0.03(-0.09%) |
Aug 05, 2016 | 33.81 | 33.88 | 33.62 | 33.68 | 13,424,223 | -0.02(-0.07%) |
Aug 04, 2016 | 33.74 | 33.92 | 33.62 | 33.70 | 14,516,227 | -0.10(-0.30%) |
Aug 03, 2016 | 33.82 | 33.85 | 33.59 | 33.80 | 15,645,899 | +0.09(+0.25%) |
Aug 02, 2016 | 33.58 | 33.76 | 33.55 | 33.72 | 16,557,364 | +0.06(+0.18%) |
Aug 01, 2016 | 33.84 | 33.95 | 33.64 | 33.66 | 15,943,278 | -0.14(-0.41%) |
Jul 29, 2016 | 33.86 | 33.89 | 33.68 | 33.80 | 21,341,118 | -0.02(-0.05%) |
Jul 28, 2016 | 33.52 | 33.84 | 33.48 | 33.81 | 16,883,000 | +0.19(+0.58%) |
Jul 27, 2016 | 34.00 | 34.13 | 33.38 | 33.62 | 48,362,408 | -1.15(-3.30%) |
Jul 26, 2016 | 35.27 | 35.36 | 34.72 | 34.76 | 20,423,692 | -0.53(-1.51%) |
Jul 25, 2016 | 35.48 | 35.50 | 35.22 | 35.30 | 11,792,555 | -0.20(-0.57%) |
Jul 22, 2016 | 35.24 | 35.51 | 35.24 | 35.50 | 11,407,589 | +0.29(+0.84%) |
Jul 21, 2016 | 35.12 | 35.25 | 35.05 | 35.20 | 10,521,862 | -0.05(-0.13%) |
Jul 20, 2016 | 35.44 | 35.45 | 35.16 | 35.25 | 10,945,472 | -0.09(-0.26%) |
Jul 19, 2016 | 35.21 | 35.41 | 35.19 | 35.34 | 10,019,730 | +0.00(+0.00%) |
Jul 18, 2016 | 35.39 | 35.40 | 35.23 | 35.34 | 10,274,367 | +0.00(+0.00%) |
Jul 15, 2016 | 35.54 | 35.55 | 35.20 | 35.34 | 13,711,814 | -0.05(-0.13%) |
Jul 14, 2016 | 35.42 | 35.58 | 35.31 | 35.39 | 9,838,990 | -0.04(-0.11%) |
Jul 13, 2016 | 35.33 | 35.45 | 35.19 | 35.43 | 10,364,643 | +0.12(+0.35%) |
Jul 12, 2016 | 35.35 | 35.41 | 35.00 | 35.31 | 12,583,262 | +0.01(+0.02%) |
Jul 11, 2016 | 35.13 | 35.45 | 34.94 | 35.30 | 14,120,825 | +0.15(+0.42%) |
Jul 08, 2016 | 35.09 | 35.26 | 34.93 | 35.15 | 14,365,210 | +0.22(+0.64%) |
Jul 07, 2016 | 35.18 | 35.26 | 34.83 | 34.93 | 12,575,905 | -0.14(-0.40%) |
Jul 06, 2016 | 35.24 | 35.28 | 34.79 | 35.07 | 14,075,372 | -0.12(-0.35%) |
Jul 05, 2016 | 34.98 | 35.38 | 34.97 | 35.19 | 15,929,906 | +0.24(+0.69%) |