Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.10 | 30.36 | 30.05 | 30.26 | 3,688,269 | +0.16(+0.54%) |
Sep 29, 2016 | 30.62 | 30.64 | 30.01 | 30.10 | 4,886,174 | -0.54(-1.76%) |
Sep 28, 2016 | 30.68 | 30.72 | 30.38 | 30.64 | 2,789,699 | +0.25(+0.81%) |
Sep 27, 2016 | 30.05 | 30.41 | 29.97 | 30.40 | 2,954,952 | +0.25(+0.84%) |
Sep 26, 2016 | 30.24 | 30.24 | 30.08 | 30.14 | 2,931,458 | -0.32(-1.06%) |
Sep 23, 2016 | 30.31 | 30.54 | 30.30 | 30.47 | 3,032,770 | -0.11(-0.37%) |
Sep 22, 2016 | 30.61 | 30.78 | 30.54 | 30.58 | 2,706,401 | +0.26(+0.86%) |
Sep 21, 2016 | 30.17 | 30.35 | 29.92 | 30.32 | 4,600,292 | +0.11(+0.35%) |
Sep 20, 2016 | 30.40 | 30.46 | 30.19 | 30.21 | 3,679,449 | -0.17(-0.55%) |
Sep 19, 2016 | 30.50 | 30.53 | 30.33 | 30.38 | 3,124,865 | +0.29(+0.98%) |
Sep 16, 2016 | 30.23 | 30.33 | 29.96 | 30.09 | 4,569,117 | -0.46(-1.52%) |
Sep 15, 2016 | 30.26 | 30.61 | 30.14 | 30.55 | 2,720,258 | +0.27(+0.90%) |
Sep 14, 2016 | 30.18 | 30.33 | 30.04 | 30.28 | 3,875,775 | +0.45(+1.51%) |
Sep 13, 2016 | 30.19 | 30.22 | 29.77 | 29.83 | 5,208,981 | -0.55(-1.82%) |
Sep 12, 2016 | 29.82 | 30.42 | 29.81 | 30.38 | 4,581,124 | +0.56(+1.88%) |
Sep 09, 2016 | 30.11 | 30.17 | 29.82 | 29.82 | 4,881,900 | -0.81(-2.63%) |
Sep 08, 2016 | 30.64 | 30.74 | 30.57 | 30.63 | 3,411,355 | -0.12(-0.39%) |
Sep 07, 2016 | 30.68 | 30.89 | 30.68 | 30.75 | 4,390,761 | -0.12(-0.39%) |
Sep 06, 2016 | 30.93 | 31.01 | 30.79 | 30.87 | 4,195,917 | -0.19(-0.61%) |
Sep 02, 2016 | 30.80 | 31.06 | 31.06 | 31.06 | 5,579,663 | +0.90(+2.98%) |
Sep 01, 2016 | 30.22 | 30.31 | 30.09 | 30.16 | 4,590,069 | -0.34(-1.10%) |
Aug 31, 2016 | 30.44 | 30.53 | 30.35 | 30.50 | 3,378,074 | +0.07(+0.23%) |
Aug 30, 2016 | 30.48 | 30.59 | 30.42 | 30.43 | 2,727,773 | -0.18(-0.57%) |
Aug 29, 2016 | 30.55 | 30.66 | 30.45 | 30.60 | 3,041,181 | +0.04(+0.14%) |
Aug 26, 2016 | 30.73 | 31.01 | 30.47 | 30.56 | 5,089,155 | -0.13(-0.43%) |
Aug 25, 2016 | 30.87 | 30.94 | 30.63 | 30.69 | 3,220,649 | -0.11(-0.36%) |
Aug 24, 2016 | 31.19 | 31.25 | 30.75 | 30.80 | 3,708,513 | -0.36(-1.15%) |
Aug 23, 2016 | 31.20 | 31.23 | 31.01 | 31.16 | 3,549,807 | +0.20(+0.66%) |
Aug 22, 2016 | 30.80 | 31.08 | 30.79 | 30.96 | 2,671,121 | -0.03(-0.09%) |
Aug 19, 2016 | 30.89 | 30.99 | 30.80 | 30.99 | 3,308,448 | -0.23(-0.74%) |
Aug 18, 2016 | 31.24 | 31.28 | 31.12 | 31.22 | 2,176,093 | +0.07(+0.23%) |
Aug 17, 2016 | 31.23 | 31.23 | 30.92 | 31.15 | 2,496,399 | +0.05(+0.16%) |
Aug 16, 2016 | 31.17 | 31.29 | 31.10 | 31.10 | 3,131,433 | -0.06(-0.18%) |
Aug 15, 2016 | 31.15 | 31.29 | 31.11 | 31.16 | 2,910,604 | +0.16(+0.52%) |
Aug 12, 2016 | 31.19 | 31.22 | 30.90 | 30.99 | 3,376,058 | -0.15(-0.50%) |
Aug 11, 2016 | 31.05 | 31.16 | 30.98 | 31.15 | 2,765,637 | +0.18(+0.59%) |
Aug 10, 2016 | 31.13 | 31.13 | 30.86 | 30.97 | 3,322,090 | +0.14(+0.45%) |
Aug 09, 2016 | 30.59 | 30.90 | 30.58 | 30.83 | 3,499,646 | -0.01(-0.02%) |
Aug 08, 2016 | 30.68 | 30.86 | 30.65 | 30.83 | 6,621,752 | -0.33(-1.07%) |
Aug 05, 2016 | 30.89 | 31.20 | 30.89 | 31.17 | 3,940,304 | -0.13(-0.42%) |
Aug 04, 2016 | 31.15 | 31.39 | 31.13 | 31.30 | 2,526,550 | +0.03(+0.11%) |
Aug 03, 2016 | 31.04 | 31.33 | 31.04 | 31.27 | 3,977,489 | -0.32(-1.01%) |
Aug 02, 2016 | 31.58 | 31.65 | 31.39 | 31.58 | 3,393,828 | +0.17(+0.53%) |
Aug 01, 2016 | 31.30 | 31.54 | 31.17 | 31.42 | 4,281,324 | +0.12(+0.40%) |
Jul 29, 2016 | 31.38 | 31.51 | 31.14 | 31.29 | 4,289,575 | -0.08(-0.24%) |
Jul 28, 2016 | 31.56 | 31.56 | 31.19 | 31.37 | 5,375,436 | +0.04(+0.13%) |
Jul 27, 2016 | 31.17 | 31.41 | 31.07 | 31.33 | 8,648,932 | +0.67(+2.17%) |
Jul 26, 2016 | 30.77 | 30.83 | 30.49 | 30.66 | 4,828,475 | +0.08(+0.27%) |
Jul 25, 2016 | 30.50 | 30.59 | 30.31 | 30.58 | 2,963,425 | +0.11(+0.36%) |
Jul 22, 2016 | 30.46 | 30.54 | 30.39 | 30.47 | 3,291,498 | +0.19(+0.64%) |
Jul 21, 2016 | 30.45 | 30.54 | 30.25 | 30.27 | 4,456,434 | -0.35(-1.13%) |
Jul 20, 2016 | 30.66 | 30.76 | 30.57 | 30.62 | 3,191,171 | +0.27(+0.89%) |
Jul 19, 2016 | 30.47 | 30.56 | 30.31 | 30.35 | 3,570,841 | -0.36(-1.18%) |
Jul 18, 2016 | 30.54 | 30.77 | 30.52 | 30.71 | 4,828,914 | +0.22(+0.71%) |
Jul 15, 2016 | 30.61 | 30.68 | 30.42 | 30.49 | 4,236,807 | +0.03(+0.11%) |
Jul 14, 2016 | 30.64 | 30.65 | 30.32 | 30.46 | 5,806,712 | +0.08(+0.27%) |
Jul 13, 2016 | 30.52 | 30.66 | 30.28 | 30.38 | 5,101,036 | +0.02(+0.07%) |
Jul 12, 2016 | 30.34 | 30.46 | 30.20 | 30.36 | 7,169,919 | +0.14(+0.46%) |
Jul 11, 2016 | 30.24 | 30.40 | 30.13 | 30.22 | 4,278,030 | +0.10(+0.32%) |
Jul 08, 2016 | 29.96 | 30.27 | 30.09 | 30.12 | 3,129,620 | +0.03(+0.09%) |
Jul 07, 2016 | 30.40 | 30.41 | 30.00 | 30.09 | 4,987,890 | -0.22(-0.71%) |
Jul 06, 2016 | 29.91 | 30.34 | 29.85 | 30.31 | 4,629,871 | +0.10(+0.35%) |
Jul 05, 2016 | 30.12 | 30.36 | 30.10 | 30.20 | 6,073,440 | +0.23(+0.76%) |