Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.76 | 33.40 | 32.65 | 33.21 | 1,400,524 | -0.03(-0.09%) |
Sep 29, 2016 | 33.30 | 33.47 | 33.20 | 33.24 | 873,009 | -0.34(-1.01%) |
Sep 28, 2016 | 33.47 | 33.62 | 33.32 | 33.58 | 705,817 | +0.11(+0.33%) |
Sep 27, 2016 | 33.34 | 33.56 | 33.28 | 33.47 | 763,987 | +0.01(+0.03%) |
Sep 26, 2016 | 33.32 | 33.56 | 33.30 | 33.46 | 855,853 | -0.14(-0.42%) |
Sep 23, 2016 | 33.63 | 33.80 | 33.55 | 33.60 | 789,828 | -0.31(-0.91%) |
Sep 22, 2016 | 33.95 | 34.17 | 33.78 | 33.91 | 971,690 | +0.48(+1.44%) |
Sep 21, 2016 | 33.23 | 33.54 | 33.09 | 33.43 | 1,332,366 | +0.97(+2.99%) |
Sep 20, 2016 | 32.59 | 32.75 | 32.37 | 32.46 | 952,411 | +0.57(+1.79%) |
Sep 19, 2016 | 32.09 | 32.26 | 31.87 | 31.89 | 552,935 | +0.10(+0.31%) |
Sep 16, 2016 | 31.87 | 32.05 | 31.70 | 31.79 | 1,057,162 | -0.68(-2.09%) |
Sep 15, 2016 | 31.98 | 32.57 | 31.90 | 32.47 | 608,790 | +0.25(+0.78%) |
Sep 14, 2016 | 32.15 | 32.42 | 32.15 | 32.22 | 543,929 | +0.06(+0.19%) |
Sep 13, 2016 | 32.48 | 32.51 | 32.12 | 32.16 | 1,017,469 | -0.51(-1.56%) |
Sep 12, 2016 | 32.13 | 32.74 | 32.09 | 32.67 | 1,495,128 | +0.22(+0.68%) |
Sep 09, 2016 | 32.90 | 32.94 | 32.45 | 32.45 | 1,047,463 | -0.67(-2.02%) |
Sep 08, 2016 | 33.44 | 33.44 | 33.05 | 33.12 | 994,169 | -0.32(-0.96%) |
Sep 07, 2016 | 33.83 | 33.86 | 33.42 | 33.44 | 1,099,327 | -0.08(-0.24%) |
Sep 06, 2016 | 33.19 | 33.53 | 33.09 | 33.52 | 956,187 | +0.88(+2.70%) |
Sep 02, 2016 | 32.53 | 32.64 | 32.64 | 32.64 | 914,300 | +0.50(+1.56%) |
Sep 01, 2016 | 32.00 | 32.19 | 31.80 | 32.14 | 1,112,347 | -0.02(-0.06%) |
Aug 31, 2016 | 32.46 | 32.46 | 32.00 | 32.16 | 840,900 | -0.43(-1.32%) |
Aug 30, 2016 | 32.64 | 32.73 | 32.50 | 32.59 | 661,868 | -0.26(-0.79%) |
Aug 29, 2016 | 32.74 | 32.95 | 32.65 | 32.85 | 997,880 | -0.33(-0.99%) |
Aug 26, 2016 | 33.41 | 33.70 | 33.06 | 33.18 | 984,444 | -0.26(-0.78%) |
Aug 25, 2016 | 33.40 | 33.49 | 33.31 | 33.44 | 742,904 | +0.19(+0.57%) |
Aug 24, 2016 | 33.55 | 33.60 | 33.17 | 33.25 | 962,665 | +0.13(+0.39%) |
Aug 23, 2016 | 33.18 | 33.34 | 33.03 | 33.12 | 813,714 | +0.11(+0.33%) |
Aug 22, 2016 | 32.97 | 33.12 | 32.81 | 33.01 | 725,291 | +0.29(+0.89%) |
Aug 19, 2016 | 32.57 | 32.83 | 32.36 | 32.72 | 1,219,107 | -0.38(-1.15%) |
Aug 18, 2016 | 32.80 | 33.18 | 32.76 | 33.10 | 1,222,952 | +0.73(+2.26%) |
Aug 17, 2016 | 32.24 | 32.50 | 32.08 | 32.37 | 1,026,482 | -0.41(-1.25%) |
Aug 16, 2016 | 32.77 | 32.92 | 32.77 | 32.78 | 406,468 | +0.02(+0.06%) |
Aug 15, 2016 | 32.78 | 32.85 | 32.66 | 32.76 | 753,836 | -0.06(-0.18%) |
Aug 12, 2016 | 32.87 | 33.00 | 32.74 | 32.82 | 673,013 | -0.22(-0.67%) |
Aug 11, 2016 | 33.02 | 33.14 | 32.97 | 33.04 | 915,957 | +0.19(+0.58%) |
Aug 10, 2016 | 33.07 | 33.13 | 32.73 | 32.85 | 813,857 | +0.00(+0.00%) |
Aug 09, 2016 | 32.80 | 33.13 | 32.70 | 32.85 | 815,574 | +0.55(+1.70%) |
Aug 08, 2016 | 32.36 | 32.45 | 32.15 | 32.30 | 827,119 | -0.42(-1.28%) |
Aug 05, 2016 | 32.70 | 32.83 | 32.57 | 32.72 | 646,925 | +0.12(+0.37%) |
Aug 04, 2016 | 32.43 | 32.68 | 32.29 | 32.60 | 921,425 | +0.25(+0.77%) |
Aug 03, 2016 | 32.19 | 32.38 | 32.05 | 32.35 | 788,168 | -0.15(-0.46%) |
Aug 02, 2016 | 32.33 | 32.52 | 32.28 | 32.50 | 1,130,933 | +0.00(+0.00%) |
Aug 01, 2016 | 33.00 | 33.02 | 32.37 | 32.50 | 1,797,517 | -0.91(-2.72%) |
Jul 29, 2016 | 32.33 | 33.50 | 32.21 | 33.41 | 3,656,372 | +2.73(+8.90%) |
Jul 28, 2016 | 30.47 | 30.73 | 30.39 | 30.68 | 1,464,961 | +0.29(+0.95%) |
Jul 27, 2016 | 30.53 | 30.67 | 30.23 | 30.39 | 743,121 | +0.18(+0.60%) |
Jul 26, 2016 | 30.20 | 30.32 | 30.14 | 30.21 | 642,417 | +0.36(+1.21%) |
Jul 25, 2016 | 29.93 | 29.95 | 29.54 | 29.85 | 1,163,771 | -0.36(-1.19%) |
Jul 22, 2016 | 30.04 | 30.26 | 30.03 | 30.21 | 456,455 | +0.21(+0.70%) |
Jul 21, 2016 | 29.96 | 30.15 | 29.87 | 30.00 | 1,055,755 | -0.52(-1.70%) |
Jul 20, 2016 | 30.50 | 30.59 | 30.42 | 30.52 | 484,388 | +0.25(+0.83%) |
Jul 19, 2016 | 30.28 | 30.36 | 30.18 | 30.27 | 730,448 | -0.03(-0.10%) |
Jul 18, 2016 | 30.05 | 30.30 | 30.03 | 30.30 | 845,253 | +0.26(+0.87%) |
Jul 15, 2016 | 30.13 | 30.15 | 29.97 | 30.04 | 1,021,221 | +0.00(+0.00%) |
Jul 14, 2016 | 30.24 | 30.34 | 29.98 | 30.04 | 1,540,808 | +0.49(+1.66%) |
Jul 13, 2016 | 29.74 | 29.74 | 29.41 | 29.55 | 2,054,661 | -1.04(-3.40%) |
Jul 12, 2016 | 30.70 | 30.84 | 30.43 | 30.59 | 2,596,418 | -0.61(-1.96%) |
Jul 11, 2016 | 31.06 | 31.33 | 31.03 | 31.20 | 1,984,610 | +0.61(+1.99%) |
Jul 08, 2016 | 30.20 | 30.64 | 30.08 | 30.59 | 1,087,199 | +0.51(+1.70%) |
Jul 07, 2016 | 30.10 | 30.29 | 29.79 | 30.08 | 1,752,877 | -0.01(-0.03%) |
Jul 06, 2016 | 29.55 | 30.10 | 29.53 | 30.09 | 1,757,522 | +0.90(+3.08%) |
Jul 05, 2016 | 29.39 | 29.39 | 29.03 | 29.19 | 1,164,796 | -0.20(-0.68%) |