Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.73 | 33.17 | 32.47 | 32.84 | 612,640 | +0.26(+0.79%) |
Sep 29, 2016 | 32.32 | 33.10 | 32.24 | 32.58 | 611,980 | +0.01(+0.03%) |
Sep 28, 2016 | 31.76 | 32.60 | 31.68 | 32.57 | 718,217 | +0.79(+2.48%) |
Sep 27, 2016 | 31.51 | 31.84 | 31.32 | 31.78 | 608,014 | +0.11(+0.35%) |
Sep 26, 2016 | 31.81 | 32.19 | 31.65 | 31.67 | 503,409 | -0.38(-1.20%) |
Sep 23, 2016 | 32.61 | 32.85 | 32.04 | 32.06 | 485,043 | -0.74(-2.26%) |
Sep 22, 2016 | 32.94 | 33.14 | 32.78 | 32.80 | 464,807 | +0.27(+0.82%) |
Sep 21, 2016 | 32.23 | 32.62 | 32.12 | 32.53 | 390,853 | +0.49(+1.54%) |
Sep 20, 2016 | 32.41 | 32.61 | 32.03 | 32.04 | 457,691 | -0.07(-0.23%) |
Sep 19, 2016 | 32.19 | 32.53 | 31.90 | 32.11 | 519,883 | +0.30(+0.95%) |
Sep 16, 2016 | 31.79 | 32.08 | 31.56 | 31.81 | 631,925 | -0.26(-0.80%) |
Sep 15, 2016 | 31.72 | 32.27 | 31.57 | 32.07 | 332,412 | +0.38(+1.21%) |
Sep 14, 2016 | 31.64 | 32.07 | 31.45 | 31.68 | 515,166 | -0.01(-0.03%) |
Sep 13, 2016 | 32.08 | 32.34 | 31.52 | 31.69 | 458,352 | -0.82(-2.54%) |
Sep 12, 2016 | 31.35 | 32.60 | 31.26 | 32.52 | 704,347 | +0.81(+2.54%) |
Sep 09, 2016 | 32.56 | 32.56 | 31.71 | 31.71 | 590,380 | -1.11(-3.38%) |
Sep 08, 2016 | 32.86 | 33.12 | 32.63 | 32.82 | 427,363 | -0.16(-0.47%) |
Sep 07, 2016 | 33.00 | 33.14 | 32.82 | 32.97 | 582,997 | -0.15(-0.46%) |
Sep 06, 2016 | 33.57 | 33.76 | 32.89 | 33.13 | 1,179,270 | -0.43(-1.28%) |
Sep 02, 2016 | 33.08 | 33.55 | 33.55 | 33.55 | 1,588,845 | +0.75(+2.28%) |
Sep 01, 2016 | 33.03 | 33.12 | 32.40 | 32.81 | 824,601 | -0.23(-0.69%) |
Aug 31, 2016 | 32.87 | 33.08 | 32.76 | 33.03 | 528,924 | +0.04(+0.11%) |
Aug 30, 2016 | 33.18 | 33.41 | 32.93 | 33.00 | 272,877 | -0.13(-0.39%) |
Aug 29, 2016 | 32.98 | 33.29 | 32.88 | 33.13 | 282,695 | +0.15(+0.44%) |
Aug 26, 2016 | 32.92 | 33.32 | 32.69 | 32.98 | 353,471 | +0.16(+0.50%) |
Aug 25, 2016 | 32.40 | 32.91 | 32.38 | 32.82 | 359,842 | +0.25(+0.76%) |
Aug 24, 2016 | 32.94 | 33.13 | 32.51 | 32.57 | 346,579 | -0.38(-1.16%) |
Aug 23, 2016 | 32.89 | 33.20 | 32.89 | 32.95 | 414,256 | +0.27(+0.84%) |
Aug 22, 2016 | 32.82 | 32.86 | 32.58 | 32.68 | 535,745 | -0.38(-1.16%) |
Aug 19, 2016 | 32.63 | 33.13 | 32.56 | 33.06 | 468,521 | +0.21(+0.64%) |
Aug 18, 2016 | 32.43 | 32.87 | 32.32 | 32.85 | 508,894 | +0.42(+1.30%) |
Aug 17, 2016 | 32.12 | 32.50 | 32.09 | 32.43 | 621,596 | +0.25(+0.77%) |
Aug 16, 2016 | 32.00 | 32.23 | 31.82 | 32.19 | 589,671 | +0.06(+0.20%) |
Aug 15, 2016 | 31.80 | 32.14 | 31.80 | 32.12 | 554,609 | +0.40(+1.27%) |
Aug 12, 2016 | 31.74 | 31.74 | 31.46 | 31.72 | 446,142 | -0.11(-0.34%) |
Aug 11, 2016 | 31.49 | 31.85 | 31.26 | 31.83 | 617,782 | +0.52(+1.66%) |
Aug 10, 2016 | 31.11 | 31.40 | 30.94 | 31.31 | 711,133 | +0.32(+1.03%) |
Aug 09, 2016 | 30.91 | 31.07 | 30.68 | 30.99 | 1,071,984 | +0.08(+0.27%) |
Aug 08, 2016 | 30.41 | 30.98 | 30.20 | 30.91 | 1,206,844 | +0.49(+1.62%) |
Aug 05, 2016 | 30.08 | 30.46 | 29.63 | 30.41 | 1,025,348 | +0.56(+1.87%) |
Aug 04, 2016 | 28.96 | 30.77 | 28.84 | 29.86 | 1,871,244 | +0.95(+3.28%) |
Aug 03, 2016 | 28.51 | 29.19 | 28.48 | 28.91 | 551,708 | +0.34(+1.18%) |
Aug 02, 2016 | 28.90 | 28.99 | 28.38 | 28.57 | 468,137 | -0.40(-1.39%) |
Aug 01, 2016 | 28.87 | 29.36 | 28.55 | 28.97 | 612,589 | +0.02(+0.06%) |
Jul 29, 2016 | 28.93 | 29.35 | 28.50 | 28.95 | 1,293,057 | +0.02(+0.06%) |
Jul 28, 2016 | 29.43 | 29.43 | 28.81 | 28.93 | 1,045,284 | -0.63(-2.13%) |
Jul 27, 2016 | 29.51 | 29.65 | 29.42 | 29.56 | 1,219,605 | +0.13(+0.43%) |
Jul 26, 2016 | 29.17 | 29.66 | 29.04 | 29.44 | 921,056 | +0.28(+0.97%) |
Jul 25, 2016 | 29.20 | 29.35 | 29.04 | 29.15 | 502,154 | -0.24(-0.81%) |
Jul 22, 2016 | 29.50 | 29.65 | 28.90 | 29.39 | 618,010 | -0.18(-0.62%) |
Jul 21, 2016 | 30.04 | 30.21 | 29.40 | 29.57 | 507,531 | -0.52(-1.73%) |
Jul 20, 2016 | 30.45 | 30.51 | 30.04 | 30.09 | 556,081 | -0.27(-0.90%) |
Jul 19, 2016 | 30.60 | 30.71 | 30.33 | 30.37 | 441,692 | -0.40(-1.31%) |
Jul 18, 2016 | 30.57 | 30.81 | 30.38 | 30.77 | 361,629 | +0.14(+0.45%) |
Jul 15, 2016 | 30.75 | 30.91 | 30.54 | 30.63 | 552,218 | +0.07(+0.24%) |
Jul 14, 2016 | 30.49 | 30.76 | 30.32 | 30.56 | 429,455 | +0.40(+1.33%) |
Jul 13, 2016 | 30.36 | 30.42 | 29.92 | 30.16 | 306,593 | -0.05(-0.18%) |
Jul 12, 2016 | 29.91 | 30.34 | 29.87 | 30.21 | 540,453 | +0.72(+2.45%) |
Jul 11, 2016 | 29.12 | 29.67 | 29.06 | 29.49 | 628,080 | +0.66(+2.28%) |
Jul 08, 2016 | 28.51 | 29.03 | 28.04 | 28.83 | 969,351 | +0.79(+2.83%) |
Jul 07, 2016 | 28.24 | 28.68 | 27.88 | 28.04 | 519,975 | -0.08(-0.29%) |
Jul 06, 2016 | 27.82 | 28.13 | 27.49 | 28.12 | 657,047 | +0.05(+0.20%) |
Jul 05, 2016 | 28.77 | 28.90 | 27.45 | 28.07 | 977,392 | -1.03(-3.55%) |