Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.04 | 33.04 | 32.65 | 32.81 | 275,394 | -0.27(-0.80%) |
Sep 29, 2016 | 32.79 | 33.16 | 32.79 | 33.07 | 58,840 | +0.07(+0.23%) |
Sep 28, 2016 | 33.04 | 33.15 | 32.97 | 33.00 | 36,657 | -0.06(-0.18%) |
Sep 27, 2016 | 33.03 | 33.06 | 32.92 | 33.06 | 71,072 | +0.24(+0.75%) |
Sep 26, 2016 | 32.68 | 32.88 | 32.68 | 32.81 | 213,670 | +0.17(+0.52%) |
Sep 23, 2016 | 32.70 | 32.75 | 32.62 | 32.64 | 64,777 | -0.03(-0.10%) |
Sep 22, 2016 | 32.58 | 32.75 | 32.58 | 32.67 | 284,142 | +0.24(+0.76%) |
Sep 21, 2016 | 32.18 | 32.43 | 32.09 | 32.43 | 219,947 | +0.27(+0.83%) |
Sep 20, 2016 | 32.25 | 32.36 | 32.16 | 32.16 | 119,188 | +0.10(+0.30%) |
Sep 19, 2016 | 32.15 | 32.20 | 32.05 | 32.07 | 73,368 | -0.10(-0.30%) |
Sep 16, 2016 | 32.12 | 32.19 | 32.07 | 32.16 | 66,243 | +0.21(+0.66%) |
Sep 15, 2016 | 31.94 | 32.04 | 31.81 | 31.95 | 242,435 | -0.17(-0.52%) |
Sep 14, 2016 | 31.97 | 32.23 | 31.97 | 32.12 | 78,899 | +0.09(+0.29%) |
Sep 13, 2016 | 32.45 | 32.45 | 31.86 | 32.03 | 338,823 | -0.33(-1.03%) |
Sep 12, 2016 | 32.31 | 32.43 | 32.26 | 32.36 | 189,398 | +0.01(+0.04%) |
Sep 09, 2016 | 32.48 | 32.48 | 32.33 | 32.35 | 505,085 | -0.52(-1.59%) |
Sep 08, 2016 | 33.12 | 33.18 | 32.75 | 32.87 | 136,929 | -0.41(-1.23%) |
Sep 07, 2016 | 33.46 | 33.46 | 33.27 | 33.28 | 114,477 | +0.00(+0.01%) |
Sep 06, 2016 | 33.05 | 33.39 | 33.04 | 33.28 | 208,081 | +0.25(+0.76%) |
Sep 02, 2016 | 33.09 | 33.03 | 33.03 | 33.03 | 136,394 | -0.27(-0.80%) |
Sep 01, 2016 | 33.02 | 33.38 | 33.00 | 33.29 | 256,935 | +0.04(+0.11%) |
Aug 31, 2016 | 33.22 | 33.34 | 33.15 | 33.26 | 58,857 | +0.03(+0.10%) |
Aug 30, 2016 | 33.36 | 33.36 | 33.22 | 33.22 | 63,205 | -0.12(-0.35%) |
Aug 29, 2016 | 33.15 | 33.37 | 33.15 | 33.34 | 246,417 | +0.41(+1.23%) |
Aug 26, 2016 | 33.22 | 33.44 | 32.89 | 32.93 | 115,754 | -0.16(-0.49%) |
Aug 25, 2016 | 33.15 | 33.25 | 33.06 | 33.10 | 93,611 | -0.13(-0.40%) |
Aug 24, 2016 | 33.36 | 33.36 | 33.16 | 33.23 | 119,949 | -0.10(-0.30%) |
Aug 23, 2016 | 33.37 | 33.42 | 33.25 | 33.33 | 94,753 | +0.06(+0.18%) |
Aug 22, 2016 | 33.25 | 33.33 | 33.20 | 33.27 | 134,012 | +0.25(+0.77%) |
Aug 19, 2016 | 33.01 | 33.08 | 32.89 | 33.02 | 909,859 | -0.17(-0.51%) |
Aug 18, 2016 | 33.14 | 33.27 | 33.04 | 33.19 | 211,147 | +0.06(+0.18%) |
Aug 17, 2016 | 33.01 | 33.18 | 32.99 | 33.13 | 206,323 | +0.19(+0.58%) |
Aug 16, 2016 | 33.06 | 33.09 | 32.91 | 32.94 | 76,453 | -0.10(-0.29%) |
Aug 15, 2016 | 33.18 | 33.22 | 33.03 | 33.03 | 328,902 | -0.30(-0.91%) |
Aug 12, 2016 | 33.39 | 33.49 | 33.28 | 33.34 | 406,710 | +0.29(+0.86%) |
Aug 11, 2016 | 33.34 | 33.34 | 32.99 | 33.05 | 308,790 | -0.32(-0.96%) |
Aug 10, 2016 | 33.30 | 33.42 | 33.21 | 33.37 | 138,275 | +0.15(+0.45%) |
Aug 09, 2016 | 33.05 | 33.24 | 33.01 | 33.22 | 448,625 | +0.31(+0.93%) |
Aug 08, 2016 | 32.80 | 32.97 | 32.69 | 32.91 | 132,426 | +0.06(+0.18%) |
Aug 05, 2016 | 33.14 | 33.14 | 32.82 | 32.86 | 279,583 | -0.36(-1.07%) |
Aug 04, 2016 | 33.18 | 33.36 | 33.16 | 33.21 | 98,350 | +0.22(+0.67%) |
Aug 03, 2016 | 33.00 | 33.03 | 32.86 | 32.99 | 341,934 | +0.02(+0.08%) |
Aug 02, 2016 | 32.86 | 33.17 | 32.78 | 32.97 | 326,647 | -0.33(-0.98%) |
Aug 01, 2016 | 33.29 | 33.45 | 33.25 | 33.30 | 420,362 | -0.31(-0.93%) |
Jul 29, 2016 | 33.39 | 33.64 | 33.34 | 33.61 | 175,436 | +0.24(+0.73%) |
Jul 28, 2016 | 33.24 | 33.44 | 33.19 | 33.36 | 128,304 | -0.05(-0.16%) |
Jul 27, 2016 | 33.18 | 33.42 | 33.14 | 33.42 | 508,932 | +0.38(+1.14%) |
Jul 26, 2016 | 33.14 | 33.18 | 32.92 | 33.04 | 355,079 | +0.06(+0.18%) |
Jul 25, 2016 | 33.01 | 33.10 | 32.95 | 32.98 | 949,859 | -0.03(-0.10%) |
Jul 22, 2016 | 32.78 | 33.09 | 32.77 | 33.02 | 2,060,567 | +0.08(+0.24%) |
Jul 21, 2016 | 32.63 | 32.97 | 32.59 | 32.94 | 389,434 | +0.03(+0.10%) |
Jul 20, 2016 | 32.86 | 32.94 | 32.82 | 32.90 | 996,452 | -0.17(-0.53%) |
Jul 19, 2016 | 33.06 | 33.11 | 32.93 | 33.08 | 1,687,900 | +0.19(+0.59%) |
Jul 18, 2016 | 33.07 | 33.10 | 32.77 | 32.88 | 470,275 | -0.05(-0.14%) |
Jul 15, 2016 | 33.02 | 33.02 | 32.84 | 32.93 | 100,506 | -0.27(-0.81%) |
Jul 14, 2016 | 33.10 | 33.24 | 33.08 | 33.20 | 207,138 | -0.44(-1.30%) |
Jul 13, 2016 | 33.55 | 33.65 | 33.44 | 33.64 | 343,368 | +0.31(+0.94%) |
Jul 12, 2016 | 33.38 | 33.45 | 33.19 | 33.32 | 283,522 | -0.48(-1.41%) |
Jul 11, 2016 | 33.98 | 34.04 | 33.78 | 33.80 | 211,433 | -0.26(-0.76%) |
Jul 08, 2016 | 33.93 | 34.07 | 33.85 | 34.06 | 50,861 | +0.19(+0.57%) |
Jul 07, 2016 | 33.76 | 33.99 | 33.68 | 33.86 | 159,585 | -0.01(-0.02%) |
Jul 06, 2016 | 33.93 | 33.95 | 33.74 | 33.87 | 75,464 | +0.09(+0.27%) |
Jul 05, 2016 | 33.67 | 33.94 | 33.67 | 33.78 | 331,689 | +0.35(+1.04%) |