Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.21 | 35.25 | 34.96 | 35.08 | 2,749,454 | -0.27(-0.76%) |
Sep 29, 2016 | 35.08 | 35.46 | 35.01 | 35.35 | 5,157,442 | +0.32(+0.92%) |
Sep 28, 2016 | 35.19 | 35.36 | 35.02 | 35.03 | 2,839,299 | -0.22(-0.63%) |
Sep 27, 2016 | 35.47 | 35.54 | 35.21 | 35.25 | 2,050,065 | -0.20(-0.57%) |
Sep 26, 2016 | 35.32 | 35.48 | 35.29 | 35.45 | 2,090,497 | +0.30(+0.87%) |
Sep 23, 2016 | 35.05 | 35.18 | 35.02 | 35.15 | 1,864,165 | +0.19(+0.55%) |
Sep 22, 2016 | 35.00 | 35.04 | 34.91 | 34.95 | 3,567,707 | -0.26(-0.73%) |
Sep 21, 2016 | 35.46 | 35.58 | 35.15 | 35.21 | 6,030,824 | -0.38(-1.06%) |
Sep 20, 2016 | 35.42 | 35.60 | 35.40 | 35.59 | 2,467,949 | -0.01(-0.03%) |
Sep 19, 2016 | 35.47 | 35.66 | 35.34 | 35.60 | 2,003,118 | -0.01(-0.03%) |
Sep 16, 2016 | 35.58 | 35.73 | 35.54 | 35.61 | 2,392,758 | +0.17(+0.47%) |
Sep 15, 2016 | 35.86 | 35.88 | 35.39 | 35.44 | 3,842,226 | -0.37(-1.03%) |
Sep 14, 2016 | 35.80 | 35.93 | 35.55 | 35.81 | 3,276,588 | +0.03(+0.08%) |
Sep 13, 2016 | 35.54 | 35.92 | 35.50 | 35.78 | 6,646,592 | +0.47(+1.33%) |
Sep 12, 2016 | 35.97 | 35.99 | 35.22 | 35.31 | 6,381,287 | -0.50(-1.39%) |
Sep 09, 2016 | 35.22 | 35.82 | 35.21 | 35.81 | 8,300,167 | +0.85(+2.43%) |
Sep 08, 2016 | 34.96 | 35.03 | 34.90 | 34.96 | 1,962,692 | +0.08(+0.24%) |
Sep 07, 2016 | 34.92 | 35.01 | 34.86 | 34.88 | 1,715,001 | -0.01(-0.03%) |
Sep 06, 2016 | 34.95 | 35.08 | 34.88 | 34.89 | 2,166,485 | -0.09(-0.26%) |
Sep 02, 2016 | 35.00 | 34.98 | 34.98 | 34.98 | 4,911,341 | -0.20(-0.58%) |
Sep 01, 2016 | 35.17 | 35.39 | 35.10 | 35.19 | 3,432,253 | +0.00(+0.00%) |
Aug 31, 2016 | 35.12 | 35.31 | 35.10 | 35.19 | 2,459,452 | +0.12(+0.34%) |
Aug 30, 2016 | 35.03 | 35.17 | 34.97 | 35.07 | 1,404,232 | +0.06(+0.18%) |
Aug 29, 2016 | 35.15 | 35.16 | 34.95 | 35.00 | 2,594,456 | -0.18(-0.50%) |
Aug 26, 2016 | 35.07 | 35.34 | 34.89 | 35.18 | 4,165,765 | +0.05(+0.13%) |
Aug 25, 2016 | 35.17 | 35.19 | 35.04 | 35.13 | 2,228,933 | +0.05(+0.13%) |
Aug 24, 2016 | 34.95 | 35.17 | 34.92 | 35.08 | 1,957,417 | +0.17(+0.48%) |
Aug 23, 2016 | 34.86 | 34.92 | 34.81 | 34.92 | 1,523,261 | -0.06(-0.18%) |
Aug 22, 2016 | 35.02 | 35.09 | 34.95 | 34.98 | 1,113,826 | +0.02(+0.05%) |
Aug 19, 2016 | 35.02 | 35.10 | 34.95 | 34.96 | 1,527,183 | +0.06(+0.16%) |
Aug 18, 2016 | 35.02 | 35.04 | 34.91 | 34.91 | 1,388,613 | -0.12(-0.34%) |
Aug 17, 2016 | 35.07 | 35.22 | 34.98 | 35.03 | 2,337,349 | -0.03(-0.08%) |
Aug 16, 2016 | 34.97 | 35.07 | 34.96 | 35.06 | 1,697,148 | +0.17(+0.48%) |
Aug 15, 2016 | 34.93 | 34.93 | 34.83 | 34.89 | 1,747,943 | -0.10(-0.29%) |
Aug 12, 2016 | 35.02 | 35.07 | 34.95 | 34.99 | 1,568,221 | +0.04(+0.11%) |
Aug 11, 2016 | 35.04 | 35.08 | 34.92 | 34.95 | 1,790,439 | -0.18(-0.52%) |
Aug 10, 2016 | 35.02 | 35.19 | 35.01 | 35.14 | 1,330,523 | +0.07(+0.21%) |
Aug 09, 2016 | 35.05 | 35.10 | 34.95 | 35.07 | 1,762,338 | -0.01(-0.03%) |
Aug 08, 2016 | 35.00 | 35.12 | 34.98 | 35.07 | 1,681,460 | +0.03(+0.08%) |
Aug 05, 2016 | 35.19 | 35.22 | 35.04 | 35.05 | 2,981,218 | -0.29(-0.83%) |
Aug 04, 2016 | 35.35 | 35.43 | 35.27 | 35.34 | 1,849,623 | -0.01(-0.03%) |
Aug 03, 2016 | 35.49 | 35.54 | 35.35 | 35.35 | 1,971,153 | -0.12(-0.34%) |
Aug 02, 2016 | 35.30 | 35.64 | 35.27 | 35.47 | 3,423,723 | +0.19(+0.55%) |
Aug 01, 2016 | 35.20 | 35.34 | 35.13 | 35.28 | 1,900,388 | +0.07(+0.21%) |
Jul 29, 2016 | 35.32 | 35.39 | 35.16 | 35.20 | 2,389,999 | -0.06(-0.18%) |
Jul 28, 2016 | 35.37 | 35.44 | 35.22 | 35.27 | 2,652,270 | -0.06(-0.16%) |
Jul 27, 2016 | 35.22 | 35.46 | 35.20 | 35.32 | 2,300,498 | +0.04(+0.10%) |
Jul 26, 2016 | 35.32 | 35.44 | 35.22 | 35.29 | 1,835,912 | -0.01(-0.03%) |
Jul 25, 2016 | 35.25 | 35.41 | 35.24 | 35.30 | 1,778,941 | +0.08(+0.24%) |
Jul 22, 2016 | 35.34 | 35.39 | 35.19 | 35.21 | 1,858,274 | -0.15(-0.42%) |
Jul 21, 2016 | 35.25 | 35.45 | 35.21 | 35.36 | 2,070,851 | +0.15(+0.42%) |
Jul 20, 2016 | 35.28 | 35.37 | 35.19 | 35.21 | 2,373,088 | -0.18(-0.49%) |
Jul 19, 2016 | 35.41 | 35.47 | 35.37 | 35.39 | 2,179,006 | +0.04(+0.10%) |
Jul 18, 2016 | 35.42 | 35.46 | 35.31 | 35.35 | 1,976,864 | -0.07(-0.21%) |
Jul 15, 2016 | 35.29 | 35.53 | 35.28 | 35.42 | 2,836,989 | +0.00(+0.00%) |
Jul 14, 2016 | 35.34 | 35.47 | 35.30 | 35.42 | 3,869,436 | -0.18(-0.49%) |
Jul 13, 2016 | 35.50 | 35.69 | 35.50 | 35.60 | 4,029,385 | -0.02(-0.05%) |
Jul 12, 2016 | 35.66 | 35.71 | 35.53 | 35.62 | 5,270,618 | -0.22(-0.62%) |
Jul 11, 2016 | 35.88 | 35.92 | 35.74 | 35.84 | 7,042,346 | -0.12(-0.33%) |
Jul 08, 2016 | 36.24 | 36.50 | 35.93 | 35.96 | 5,857,889 | -0.54(-1.49%) |
Jul 07, 2016 | 36.45 | 36.67 | 36.33 | 36.50 | 4,150,784 | +0.00(+0.00%) |
Jul 06, 2016 | 36.84 | 36.95 | 36.48 | 36.50 | 7,129,644 | -0.22(-0.60%) |
Jul 05, 2016 | 36.65 | 36.84 | 36.61 | 36.72 | 4,982,979 | +0.26(+0.71%) |