Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.76 | 34.93 | 34.62 | 34.79 | 14,503,152 | +0.14(+0.41%) |
Sep 29, 2016 | 34.76 | 35.09 | 34.61 | 34.64 | 9,894,974 | -0.28(-0.81%) |
Sep 28, 2016 | 34.74 | 34.98 | 34.68 | 34.93 | 9,095,101 | +0.12(+0.36%) |
Sep 27, 2016 | 34.45 | 34.97 | 34.41 | 34.80 | 11,902,265 | +0.24(+0.69%) |
Sep 26, 2016 | 34.54 | 34.63 | 34.33 | 34.56 | 11,112,461 | -0.18(-0.51%) |
Sep 23, 2016 | 34.88 | 34.91 | 34.56 | 34.74 | 15,828,452 | -0.25(-0.71%) |
Sep 22, 2016 | 35.14 | 35.25 | 34.96 | 34.99 | 10,929,933 | +0.00(+0.00%) |
Sep 21, 2016 | 34.71 | 35.05 | 34.71 | 34.99 | 12,413,894 | +0.39(+1.13%) |
Sep 20, 2016 | 35.02 | 35.07 | 34.59 | 34.60 | 13,687,444 | -0.14(-0.41%) |
Sep 19, 2016 | 34.65 | 35.02 | 34.58 | 34.74 | 22,360,422 | +0.27(+0.80%) |
Sep 16, 2016 | 35.08 | 35.38 | 34.28 | 34.47 | 57,254,744 | -1.72(-4.75%) |
Sep 15, 2016 | 35.58 | 36.34 | 35.50 | 36.18 | 21,546,154 | +0.54(+1.52%) |
Sep 14, 2016 | 35.44 | 35.91 | 35.44 | 35.64 | 13,127,422 | +0.06(+0.17%) |
Sep 13, 2016 | 35.75 | 35.89 | 35.40 | 35.58 | 15,125,929 | -0.44(-1.23%) |
Sep 12, 2016 | 35.39 | 36.09 | 35.14 | 36.03 | 16,854,742 | +0.58(+1.62%) |
Sep 09, 2016 | 35.72 | 36.08 | 35.45 | 35.45 | 16,348,077 | -0.61(-1.69%) |
Sep 08, 2016 | 36.25 | 36.31 | 35.95 | 36.06 | 18,893,998 | -0.47(-1.28%) |
Sep 07, 2016 | 36.43 | 36.58 | 36.26 | 36.53 | 11,761,072 | +0.00(+0.00%) |
Sep 06, 2016 | 36.64 | 36.64 | 36.37 | 36.53 | 9,381,820 | +0.00(+0.00%) |
Sep 02, 2016 | 36.54 | 36.53 | 36.53 | 36.53 | 10,185,675 | +0.08(+0.22%) |
Sep 01, 2016 | 36.29 | 36.54 | 36.11 | 36.45 | 12,028,914 | -0.05(-0.15%) |
Aug 31, 2016 | 36.54 | 36.59 | 36.39 | 36.50 | 10,947,314 | -0.08(-0.22%) |
Aug 30, 2016 | 36.65 | 36.66 | 36.44 | 36.58 | 7,724,537 | +0.00(+0.00%) |
Aug 29, 2016 | 36.73 | 36.78 | 36.54 | 36.58 | 10,353,159 | +0.04(+0.12%) |
Aug 26, 2016 | 36.41 | 36.82 | 36.37 | 36.54 | 10,420,569 | +0.14(+0.39%) |
Aug 25, 2016 | 36.41 | 36.49 | 36.31 | 36.40 | 8,544,885 | +0.03(+0.07%) |
Aug 24, 2016 | 36.62 | 36.72 | 36.29 | 36.37 | 11,100,389 | -0.38(-1.04%) |
Aug 23, 2016 | 36.64 | 36.88 | 36.63 | 36.75 | 12,005,532 | +0.25(+0.68%) |
Aug 22, 2016 | 36.41 | 36.65 | 36.41 | 36.50 | 11,105,414 | -0.09(-0.24%) |
Aug 19, 2016 | 36.34 | 36.61 | 36.31 | 36.59 | 10,286,931 | +0.16(+0.44%) |
Aug 18, 2016 | 36.26 | 36.60 | 36.26 | 36.43 | 9,648,598 | -0.06(-0.17%) |
Aug 17, 2016 | 36.65 | 36.65 | 36.37 | 36.49 | 11,152,550 | -0.10(-0.27%) |
Aug 16, 2016 | 36.57 | 36.70 | 36.52 | 36.59 | 9,156,902 | -0.06(-0.17%) |
Aug 15, 2016 | 36.31 | 36.88 | 36.31 | 36.65 | 14,425,482 | +0.27(+0.73%) |
Aug 12, 2016 | 36.42 | 36.49 | 36.31 | 36.39 | 7,115,898 | -0.17(-0.46%) |
Aug 11, 2016 | 36.42 | 36.67 | 36.42 | 36.56 | 10,697,754 | +0.17(+0.46%) |
Aug 10, 2016 | 36.42 | 36.53 | 36.18 | 36.39 | 12,508,655 | -0.01(-0.02%) |
Aug 09, 2016 | 36.39 | 36.55 | 36.35 | 36.40 | 10,765,869 | -0.05(-0.15%) |
Aug 08, 2016 | 36.47 | 36.66 | 36.41 | 36.45 | 12,904,373 | +0.03(+0.07%) |
Aug 05, 2016 | 36.37 | 36.50 | 36.27 | 36.42 | 10,857,691 | +0.20(+0.56%) |
Aug 04, 2016 | 35.96 | 36.26 | 35.96 | 36.22 | 10,323,339 | +0.17(+0.47%) |
Aug 03, 2016 | 35.97 | 36.18 | 35.95 | 36.05 | 13,946,256 | +0.00(+0.00%) |
Aug 02, 2016 | 36.41 | 36.41 | 35.94 | 36.05 | 11,594,909 | -0.39(-1.07%) |
Aug 01, 2016 | 36.23 | 36.55 | 36.23 | 36.44 | 14,042,127 | +0.10(+0.27%) |
Jul 29, 2016 | 36.59 | 36.65 | 36.24 | 36.34 | 14,940,369 | -0.13(-0.36%) |
Jul 28, 2016 | 36.62 | 36.66 | 36.06 | 36.48 | 19,251,442 | +0.23(+0.64%) |
Jul 27, 2016 | 36.34 | 36.40 | 36.09 | 36.25 | 10,803,162 | -0.01(-0.02%) |
Jul 26, 2016 | 36.36 | 36.52 | 36.14 | 36.26 | 12,457,303 | -0.19(-0.53%) |
Jul 25, 2016 | 36.23 | 36.45 | 36.21 | 36.45 | 10,133,943 | +0.07(+0.19%) |
Jul 22, 2016 | 36.41 | 36.49 | 36.26 | 36.38 | 11,773,491 | +0.01(+0.02%) |
Jul 21, 2016 | 36.61 | 36.76 | 36.26 | 36.37 | 13,038,172 | -0.16(-0.44%) |
Jul 20, 2016 | 36.73 | 36.75 | 36.53 | 36.53 | 12,883,890 | +0.15(+0.41%) |
Jul 19, 2016 | 36.57 | 36.71 | 36.32 | 36.38 | 14,366,940 | -0.50(-1.34%) |
Jul 18, 2016 | 36.94 | 37.05 | 36.82 | 36.88 | 9,868,034 | -0.12(-0.31%) |
Jul 15, 2016 | 37.11 | 37.11 | 36.72 | 36.99 | 13,173,683 | +0.09(+0.24%) |
Jul 14, 2016 | 36.81 | 37.08 | 36.75 | 36.90 | 10,456,285 | +0.19(+0.51%) |
Jul 13, 2016 | 36.80 | 36.88 | 36.53 | 36.72 | 10,854,591 | +0.04(+0.10%) |
Jul 12, 2016 | 36.51 | 36.81 | 36.36 | 36.68 | 15,042,194 | +0.57(+1.57%) |
Jul 11, 2016 | 36.22 | 36.43 | 36.09 | 36.11 | 14,580,293 | -0.08(-0.22%) |
Jul 08, 2016 | 36.20 | 36.47 | 36.08 | 36.19 | 16,074,929 | +0.30(+0.84%) |
Jul 07, 2016 | 36.00 | 36.16 | 35.80 | 35.89 | 13,184,210 | +0.00(+0.00%) |
Jul 06, 2016 | 35.60 | 35.93 | 35.44 | 35.89 | 13,690,842 | +0.12(+0.32%) |
Jul 05, 2016 | 35.72 | 35.94 | 35.56 | 35.78 | 14,116,655 | -0.41(-1.13%) |