Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.93 | 30.99 | 30.68 | 30.71 | 1,019,069 | -0.14(-0.46%) |
Sep 29, 2016 | 31.46 | 31.46 | 30.84 | 30.85 | 411,499 | -0.61(-1.94%) |
Sep 28, 2016 | 31.27 | 31.50 | 30.96 | 31.46 | 808,129 | +0.22(+0.70%) |
Sep 27, 2016 | 31.20 | 31.33 | 30.97 | 31.24 | 1,132,890 | +0.04(+0.13%) |
Sep 26, 2016 | 31.65 | 31.65 | 31.20 | 31.20 | 770,761 | -0.45(-1.41%) |
Sep 23, 2016 | 32.12 | 32.14 | 31.64 | 31.65 | 836,494 | -0.66(-2.06%) |
Sep 22, 2016 | 32.29 | 32.40 | 32.04 | 32.31 | 649,128 | +0.24(+0.76%) |
Sep 21, 2016 | 31.86 | 32.08 | 31.60 | 32.07 | 973,917 | +0.29(+0.91%) |
Sep 20, 2016 | 32.19 | 32.33 | 31.75 | 31.78 | 772,004 | -0.23(-0.71%) |
Sep 19, 2016 | 31.67 | 32.24 | 31.67 | 32.01 | 595,501 | +0.36(+1.14%) |
Sep 16, 2016 | 32.23 | 32.44 | 31.61 | 31.65 | 2,028,991 | -0.87(-2.67%) |
Sep 15, 2016 | 32.19 | 32.53 | 32.02 | 32.51 | 479,826 | +0.30(+0.92%) |
Sep 14, 2016 | 32.14 | 32.43 | 32.14 | 32.22 | 387,714 | +0.03(+0.10%) |
Sep 13, 2016 | 32.39 | 32.55 | 32.14 | 32.19 | 723,716 | -0.52(-1.58%) |
Sep 12, 2016 | 32.33 | 32.76 | 32.19 | 32.70 | 660,419 | +0.30(+0.94%) |
Sep 09, 2016 | 33.20 | 33.22 | 32.39 | 32.40 | 1,370,027 | -1.02(-3.06%) |
Sep 08, 2016 | 33.19 | 33.51 | 33.18 | 33.42 | 628,042 | +0.10(+0.31%) |
Sep 07, 2016 | 33.43 | 33.43 | 33.17 | 33.32 | 803,576 | -0.09(-0.26%) |
Sep 06, 2016 | 33.38 | 33.47 | 33.22 | 33.40 | 602,683 | +0.08(+0.23%) |
Sep 02, 2016 | 33.43 | 33.33 | 33.33 | 33.33 | 779,424 | +0.08(+0.23%) |
Sep 01, 2016 | 33.47 | 33.55 | 32.75 | 33.25 | 1,135,299 | -0.17(-0.51%) |
Aug 31, 2016 | 33.68 | 33.76 | 33.32 | 33.42 | 658,970 | -0.20(-0.60%) |
Aug 30, 2016 | 33.64 | 33.78 | 33.33 | 33.62 | 638,314 | +0.05(+0.16%) |
Aug 29, 2016 | 33.37 | 33.65 | 33.20 | 33.57 | 691,418 | +0.33(+1.00%) |
Aug 26, 2016 | 33.24 | 33.38 | 32.98 | 33.23 | 608,577 | -0.01(-0.02%) |
Aug 25, 2016 | 33.02 | 33.29 | 32.83 | 33.24 | 558,272 | +0.20(+0.61%) |
Aug 24, 2016 | 33.05 | 33.06 | 32.78 | 33.04 | 575,265 | +0.02(+0.05%) |
Aug 23, 2016 | 33.12 | 33.18 | 32.93 | 33.02 | 718,225 | -0.05(-0.16%) |
Aug 22, 2016 | 32.85 | 33.09 | 32.64 | 33.08 | 527,383 | +0.23(+0.68%) |
Aug 19, 2016 | 32.92 | 32.98 | 32.41 | 32.85 | 985,345 | -0.24(-0.73%) |
Aug 18, 2016 | 32.49 | 33.09 | 32.36 | 33.09 | 1,368,122 | +0.74(+2.30%) |
Aug 17, 2016 | 31.68 | 32.36 | 31.65 | 32.35 | 1,096,142 | +0.70(+2.21%) |
Aug 16, 2016 | 31.84 | 31.93 | 31.61 | 31.65 | 611,676 | -0.27(-0.85%) |
Aug 15, 2016 | 31.84 | 31.95 | 31.68 | 31.92 | 444,523 | +0.18(+0.56%) |
Aug 12, 2016 | 31.64 | 31.80 | 31.60 | 31.74 | 518,507 | +0.15(+0.47%) |
Aug 11, 2016 | 31.87 | 32.02 | 31.58 | 31.60 | 601,613 | -0.23(-0.73%) |
Aug 10, 2016 | 31.60 | 31.83 | 31.51 | 31.83 | 474,457 | +0.24(+0.76%) |
Aug 09, 2016 | 31.78 | 31.78 | 31.37 | 31.59 | 550,860 | -0.08(-0.24%) |
Aug 08, 2016 | 31.55 | 31.83 | 31.50 | 31.67 | 557,031 | +0.12(+0.37%) |
Aug 05, 2016 | 31.81 | 31.96 | 31.39 | 31.55 | 1,177,918 | -0.15(-0.46%) |
Aug 04, 2016 | 31.79 | 31.91 | 31.60 | 31.70 | 772,464 | -0.02(-0.05%) |
Aug 03, 2016 | 31.80 | 31.94 | 31.53 | 31.71 | 827,632 | -0.06(-0.20%) |
Aug 02, 2016 | 32.19 | 32.41 | 31.67 | 31.78 | 982,507 | -0.52(-1.61%) |
Aug 01, 2016 | 32.36 | 32.48 | 32.19 | 32.29 | 1,080,778 | -0.13(-0.41%) |
Jul 29, 2016 | 32.25 | 32.56 | 32.23 | 32.43 | 763,220 | +0.05(+0.17%) |
Jul 28, 2016 | 32.31 | 32.55 | 32.27 | 32.37 | 477,048 | -0.03(-0.10%) |
Jul 27, 2016 | 32.55 | 32.61 | 32.27 | 32.40 | 546,653 | -0.02(-0.07%) |
Jul 26, 2016 | 32.68 | 32.84 | 32.28 | 32.43 | 645,046 | -0.23(-0.71%) |
Jul 25, 2016 | 32.81 | 32.92 | 32.63 | 32.66 | 574,223 | -0.26(-0.78%) |
Jul 22, 2016 | 32.53 | 33.12 | 32.52 | 32.92 | 1,145,149 | +0.56(+1.73%) |
Jul 21, 2016 | 32.23 | 32.47 | 31.68 | 32.36 | 1,090,112 | +0.13(+0.41%) |
Jul 20, 2016 | 32.11 | 32.39 | 32.09 | 32.23 | 1,079,178 | +0.22(+0.68%) |
Jul 19, 2016 | 32.07 | 32.12 | 31.71 | 32.01 | 1,312,220 | +0.00(+0.00%) |
Jul 18, 2016 | 32.35 | 32.36 | 31.83 | 32.01 | 1,081,824 | -0.14(-0.43%) |
Jul 15, 2016 | 32.38 | 32.45 | 32.09 | 32.15 | 829,105 | -0.08(-0.24%) |
Jul 14, 2016 | 32.55 | 32.55 | 32.06 | 32.23 | 1,366,575 | -0.11(-0.34%) |
Jul 13, 2016 | 32.54 | 32.79 | 32.27 | 32.33 | 1,174,986 | +0.01(+0.02%) |
Jul 12, 2016 | 32.27 | 32.43 | 32.19 | 32.33 | 1,020,389 | +0.27(+0.85%) |
Jul 11, 2016 | 32.43 | 32.53 | 31.98 | 32.05 | 1,641,430 | -0.25(-0.77%) |
Jul 08, 2016 | 31.90 | 32.37 | 31.71 | 32.30 | 1,276,404 | +0.59(+1.86%) |
Jul 07, 2016 | 31.51 | 31.77 | 31.46 | 31.71 | 1,545,361 | +0.30(+0.96%) |
Jul 06, 2016 | 31.17 | 31.42 | 31.03 | 31.41 | 1,226,605 | +0.11(+0.35%) |
Jul 05, 2016 | 31.46 | 31.46 | 31.02 | 31.30 | 1,131,851 | -0.11(-0.35%) |