Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.63 | 35.39 | 34.63 | 35.24 | 3,444,563 | +0.77(+2.23%) |
Sep 29, 2016 | 34.21 | 34.82 | 34.13 | 34.47 | 10,005,600 | +1.70(+5.19%) |
Sep 28, 2016 | 32.85 | 32.98 | 32.35 | 32.77 | 1,588,639 | +0.19(+0.58%) |
Sep 27, 2016 | 32.32 | 32.63 | 31.95 | 32.58 | 1,914,947 | +0.03(+0.09%) |
Sep 26, 2016 | 32.84 | 33.01 | 32.40 | 32.55 | 1,765,166 | -0.57(-1.72%) |
Sep 23, 2016 | 33.43 | 33.60 | 33.10 | 33.12 | 1,950,853 | -0.54(-1.60%) |
Sep 22, 2016 | 33.47 | 33.85 | 33.45 | 33.66 | 1,325,107 | +0.21(+0.63%) |
Sep 21, 2016 | 33.47 | 33.51 | 32.95 | 33.45 | 2,274,214 | +0.22(+0.66%) |
Sep 20, 2016 | 33.67 | 33.72 | 33.15 | 33.23 | 1,752,358 | -0.24(-0.72%) |
Sep 19, 2016 | 33.40 | 33.82 | 33.18 | 33.47 | 2,120,915 | +0.29(+0.87%) |
Sep 16, 2016 | 33.07 | 33.35 | 32.96 | 33.18 | 3,271,692 | -0.22(-0.66%) |
Sep 15, 2016 | 32.16 | 33.59 | 32.02 | 33.40 | 4,138,228 | +1.28(+3.99%) |
Sep 14, 2016 | 32.31 | 32.46 | 31.98 | 32.12 | 2,512,298 | -0.21(-0.65%) |
Sep 13, 2016 | 32.45 | 32.54 | 32.04 | 32.33 | 2,628,965 | -0.45(-1.37%) |
Sep 12, 2016 | 31.85 | 32.86 | 31.65 | 32.78 | 3,312,596 | +0.72(+2.25%) |
Sep 09, 2016 | 32.50 | 32.71 | 32.04 | 32.06 | 1,931,237 | -0.37(-1.14%) |
Sep 08, 2016 | 32.28 | 32.68 | 32.16 | 32.43 | 2,008,673 | +0.19(+0.59%) |
Sep 07, 2016 | 31.94 | 32.32 | 31.88 | 32.24 | 1,633,379 | +0.14(+0.44%) |
Sep 06, 2016 | 32.69 | 32.81 | 31.87 | 32.10 | 1,967,334 | -0.62(-1.89%) |
Sep 02, 2016 | 32.50 | 32.72 | 32.72 | 32.72 | 1,377,100 | +0.23(+0.71%) |
Sep 01, 2016 | 33.03 | 33.18 | 32.21 | 32.49 | 2,071,662 | -0.38(-1.14%) |
Aug 31, 2016 | 32.94 | 33.13 | 32.52 | 32.87 | 2,365,767 | -0.02(-0.05%) |
Aug 30, 2016 | 32.32 | 32.91 | 32.32 | 32.88 | 1,965,092 | +0.53(+1.64%) |
Aug 29, 2016 | 32.44 | 32.62 | 32.27 | 32.35 | 2,477,924 | +0.02(+0.06%) |
Aug 26, 2016 | 31.84 | 32.35 | 31.76 | 32.33 | 4,595,355 | +0.54(+1.70%) |
Aug 25, 2016 | 31.31 | 31.81 | 31.31 | 31.79 | 2,693,735 | +0.39(+1.24%) |
Aug 24, 2016 | 31.40 | 31.49 | 31.28 | 31.40 | 1,433,902 | +0.08(+0.26%) |
Aug 23, 2016 | 31.28 | 31.46 | 31.23 | 31.32 | 1,620,843 | +0.25(+0.80%) |
Aug 22, 2016 | 31.23 | 31.34 | 30.97 | 31.07 | 1,303,690 | -0.30(-0.96%) |
Aug 19, 2016 | 31.14 | 31.45 | 31.00 | 31.37 | 1,333,100 | +0.20(+0.64%) |
Aug 18, 2016 | 31.10 | 31.34 | 31.00 | 31.17 | 1,116,691 | +0.04(+0.13%) |
Aug 17, 2016 | 31.14 | 31.25 | 31.01 | 31.13 | 1,498,406 | -0.03(-0.10%) |
Aug 16, 2016 | 31.06 | 31.36 | 30.94 | 31.16 | 1,515,348 | +0.02(+0.06%) |
Aug 15, 2016 | 30.91 | 31.22 | 30.85 | 31.14 | 1,016,604 | +0.37(+1.20%) |
Aug 12, 2016 | 30.50 | 30.78 | 30.32 | 30.77 | 1,287,208 | -0.19(-0.61%) |
Aug 11, 2016 | 30.86 | 31.02 | 30.65 | 30.96 | 1,072,020 | +0.27(+0.88%) |
Aug 10, 2016 | 31.14 | 31.14 | 30.56 | 30.69 | 1,861,608 | -0.41(-1.32%) |
Aug 09, 2016 | 31.16 | 31.37 | 31.03 | 31.10 | 1,628,298 | -0.12(-0.38%) |
Aug 08, 2016 | 31.45 | 31.71 | 31.19 | 31.22 | 1,355,533 | -0.14(-0.45%) |
Aug 05, 2016 | 30.60 | 31.40 | 30.51 | 31.36 | 2,183,621 | +1.18(+3.91%) |
Aug 04, 2016 | 29.91 | 30.22 | 29.84 | 30.18 | 1,285,666 | +0.14(+0.47%) |
Aug 03, 2016 | 29.51 | 30.18 | 29.51 | 30.04 | 2,009,624 | +0.47(+1.59%) |
Aug 02, 2016 | 29.89 | 30.05 | 29.36 | 29.57 | 2,371,543 | -0.52(-1.73%) |
Aug 01, 2016 | 30.46 | 30.51 | 30.02 | 30.09 | 1,890,361 | -0.27(-0.89%) |
Jul 29, 2016 | 30.47 | 30.60 | 30.03 | 30.36 | 2,221,690 | -0.33(-1.08%) |
Jul 28, 2016 | 30.44 | 30.72 | 30.20 | 30.69 | 2,491,261 | +0.14(+0.46%) |
Jul 27, 2016 | 30.41 | 30.79 | 30.38 | 30.55 | 2,513,608 | +0.03(+0.10%) |
Jul 26, 2016 | 30.25 | 30.53 | 30.24 | 30.52 | 2,033,981 | +0.16(+0.53%) |
Jul 25, 2016 | 30.40 | 30.60 | 30.17 | 30.36 | 1,678,487 | -0.12(-0.39%) |
Jul 22, 2016 | 30.30 | 30.55 | 30.25 | 30.48 | 2,734,832 | +0.31(+1.03%) |
Jul 21, 2016 | 30.01 | 30.20 | 29.86 | 30.17 | 3,856,350 | +0.16(+0.53%) |
Jul 20, 2016 | 29.95 | 30.02 | 29.50 | 30.01 | 3,065,396 | +0.08(+0.27%) |
Jul 19, 2016 | 29.03 | 30.02 | 28.95 | 29.93 | 5,684,445 | +0.68(+2.32%) |
Jul 18, 2016 | 29.45 | 29.52 | 28.87 | 29.25 | 4,524,310 | -0.07(-0.24%) |
Jul 15, 2016 | 29.40 | 29.56 | 28.94 | 29.32 | 2,194,398 | +0.19(+0.65%) |
Jul 14, 2016 | 29.29 | 29.50 | 28.90 | 29.13 | 2,973,710 | +0.55(+1.92%) |
Jul 13, 2016 | 28.91 | 28.97 | 28.36 | 28.58 | 2,216,325 | -0.36(-1.24%) |
Jul 12, 2016 | 28.52 | 28.98 | 28.30 | 28.94 | 4,536,167 | +0.90(+3.21%) |
Jul 11, 2016 | 28.18 | 28.35 | 27.85 | 28.04 | 2,435,036 | +0.15(+0.54%) |
Jul 08, 2016 | 28.00 | 27.55 | 27.55 | 27.89 | 3,900,796 | +0.34(+1.23%) |
Jul 07, 2016 | 27.14 | 27.75 | 27.05 | 27.55 | 4,132,570 | +0.64(+2.38%) |
Jul 05, 2016 | 27.59 | 27.60 | 26.68 | 26.91 | 5,908,918 | -1.07(-3.82%) |