Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.24 | 33.79 | 33.15 | 33.61 | 3,568,409 | +0.51(+1.54%) |
Sep 29, 2016 | 33.33 | 33.61 | 32.98 | 33.10 | 2,691,525 | -0.26(-0.76%) |
Sep 28, 2016 | 33.39 | 33.57 | 33.02 | 33.36 | 3,323,066 | -0.03(-0.10%) |
Sep 27, 2016 | 33.20 | 33.40 | 32.97 | 33.39 | 2,965,351 | -0.01(-0.02%) |
Sep 26, 2016 | 33.70 | 33.73 | 33.38 | 33.40 | 1,932,174 | -0.45(-1.34%) |
Sep 23, 2016 | 34.09 | 34.22 | 33.85 | 33.85 | 2,353,612 | -0.41(-1.19%) |
Sep 22, 2016 | 34.34 | 34.53 | 34.09 | 34.26 | 3,882,537 | +0.14(+0.40%) |
Sep 21, 2016 | 33.73 | 34.28 | 33.73 | 34.12 | 3,854,036 | +0.53(+1.57%) |
Sep 20, 2016 | 33.79 | 33.79 | 33.43 | 33.60 | 2,987,184 | -0.02(-0.07%) |
Sep 19, 2016 | 33.68 | 33.88 | 33.57 | 33.62 | 2,015,699 | +0.12(+0.36%) |
Sep 16, 2016 | 33.47 | 33.53 | 33.26 | 33.50 | 3,895,913 | -0.20(-0.59%) |
Sep 15, 2016 | 33.43 | 33.77 | 33.28 | 33.70 | 2,840,773 | +0.24(+0.71%) |
Sep 14, 2016 | 33.52 | 33.88 | 33.30 | 33.46 | 3,364,740 | -0.02(-0.05%) |
Sep 13, 2016 | 34.01 | 34.07 | 33.40 | 33.48 | 3,379,118 | -0.77(-2.23%) |
Sep 12, 2016 | 33.41 | 34.33 | 33.11 | 34.24 | 3,285,677 | +0.75(+2.24%) |
Sep 09, 2016 | 34.13 | 34.23 | 33.50 | 33.50 | 3,874,325 | -0.97(-2.82%) |
Sep 08, 2016 | 34.97 | 34.99 | 34.42 | 34.47 | 3,540,099 | -0.62(-1.77%) |
Sep 07, 2016 | 34.88 | 35.11 | 34.80 | 35.09 | 2,569,534 | +0.06(+0.18%) |
Sep 06, 2016 | 34.95 | 35.07 | 34.67 | 35.03 | 2,096,765 | +0.10(+0.27%) |
Sep 02, 2016 | 34.57 | 34.93 | 34.93 | 34.93 | 2,523,075 | +0.54(+1.58%) |
Sep 01, 2016 | 34.82 | 34.88 | 34.21 | 34.39 | 2,853,906 | -0.49(-1.42%) |
Aug 31, 2016 | 34.47 | 34.92 | 34.30 | 34.88 | 4,029,022 | +0.44(+1.27%) |
Aug 30, 2016 | 34.15 | 34.58 | 34.17 | 34.44 | 2,887,508 | +0.30(+0.86%) |
Aug 29, 2016 | 33.97 | 34.28 | 33.70 | 34.15 | 2,177,085 | +0.36(+1.06%) |
Aug 26, 2016 | 34.15 | 34.28 | 33.63 | 33.79 | 2,480,445 | -0.14(-0.40%) |
Aug 25, 2016 | 34.45 | 34.45 | 33.88 | 33.93 | 3,603,323 | -0.61(-1.75%) |
Aug 24, 2016 | 35.10 | 35.10 | 34.43 | 34.53 | 2,382,414 | -0.64(-1.81%) |
Aug 23, 2016 | 35.07 | 35.42 | 34.99 | 35.17 | 2,550,769 | +0.25(+0.73%) |
Aug 22, 2016 | 34.63 | 34.94 | 34.51 | 34.91 | 2,449,244 | +0.26(+0.74%) |
Aug 19, 2016 | 34.60 | 34.78 | 34.41 | 34.66 | 2,660,061 | -0.07(-0.21%) |
Aug 18, 2016 | 34.83 | 35.01 | 34.68 | 34.73 | 2,576,148 | -0.05(-0.14%) |
Aug 17, 2016 | 34.65 | 34.83 | 34.40 | 34.78 | 2,738,786 | +0.13(+0.37%) |
Aug 16, 2016 | 34.71 | 34.88 | 34.60 | 34.65 | 2,036,794 | -0.24(-0.69%) |
Aug 15, 2016 | 34.72 | 35.18 | 34.67 | 34.89 | 2,317,775 | +0.00(+0.00%) |
Aug 12, 2016 | 34.72 | 34.99 | 34.47 | 34.89 | 2,750,198 | +0.11(+0.32%) |
Aug 11, 2016 | 35.15 | 35.18 | 34.63 | 34.78 | 2,885,272 | -0.30(-0.86%) |
Aug 10, 2016 | 35.21 | 35.48 | 34.96 | 35.08 | 2,200,310 | -0.06(-0.16%) |
Aug 09, 2016 | 35.34 | 35.41 | 35.02 | 35.14 | 2,623,658 | -0.11(-0.31%) |
Aug 08, 2016 | 35.29 | 35.66 | 35.18 | 35.25 | 2,822,324 | +0.06(+0.16%) |
Aug 05, 2016 | 34.69 | 35.31 | 34.60 | 35.19 | 3,586,615 | +0.56(+1.62%) |
Aug 04, 2016 | 35.13 | 35.22 | 34.38 | 34.63 | 3,591,994 | -0.15(-0.43%) |
Aug 03, 2016 | 34.40 | 34.78 | 33.97 | 34.78 | 4,019,270 | +0.38(+1.10%) |
Aug 02, 2016 | 34.08 | 35.32 | 33.95 | 34.40 | 5,959,569 | -0.63(-1.79%) |
Aug 01, 2016 | 35.29 | 35.42 | 34.60 | 35.02 | 5,746,439 | -0.67(-1.86%) |
Jul 29, 2016 | 35.42 | 35.94 | 35.42 | 35.69 | 6,106,069 | +0.11(+0.31%) |
Jul 28, 2016 | 34.85 | 35.63 | 34.68 | 35.58 | 5,409,358 | +0.82(+2.37%) |
Jul 27, 2016 | 34.73 | 34.97 | 34.48 | 34.76 | 3,010,098 | +0.02(+0.07%) |
Jul 26, 2016 | 34.55 | 34.93 | 34.54 | 34.73 | 2,701,879 | +0.21(+0.62%) |
Jul 25, 2016 | 34.53 | 34.67 | 34.44 | 34.52 | 2,168,002 | -0.10(-0.27%) |
Jul 22, 2016 | 34.36 | 34.68 | 34.25 | 34.61 | 2,399,904 | +0.26(+0.76%) |
Jul 21, 2016 | 34.32 | 34.73 | 34.20 | 34.35 | 2,989,133 | +0.00(+0.00%) |
Jul 20, 2016 | 34.30 | 34.49 | 34.04 | 34.35 | 3,417,160 | -0.07(-0.21%) |
Jul 19, 2016 | 34.83 | 34.90 | 34.30 | 34.42 | 3,475,950 | -0.61(-1.74%) |
Jul 18, 2016 | 34.83 | 35.08 | 34.77 | 35.03 | 3,015,291 | +0.24(+0.68%) |
Jul 15, 2016 | 34.48 | 34.83 | 34.36 | 34.80 | 3,661,416 | +0.37(+1.08%) |
Jul 14, 2016 | 34.32 | 34.52 | 34.15 | 34.42 | 3,587,484 | +0.30(+0.88%) |
Jul 13, 2016 | 34.24 | 34.37 | 33.92 | 34.12 | 3,407,405 | -0.15(-0.44%) |
Jul 12, 2016 | 34.23 | 34.49 | 33.85 | 34.27 | 3,410,259 | +0.10(+0.30%) |
Jul 11, 2016 | 34.47 | 34.62 | 34.15 | 34.17 | 2,979,200 | -0.25(-0.74%) |
Jul 08, 2016 | 33.66 | 34.45 | 33.35 | 34.42 | 4,229,210 | +1.08(+3.23%) |
Jul 07, 2016 | 33.45 | 33.92 | 33.17 | 33.35 | 3,284,635 | +0.00(+0.00%) |
Jul 06, 2016 | 32.99 | 33.43 | 32.63 | 33.35 | 6,902,530 | +0.13(+0.41%) |
Jul 05, 2016 | 33.51 | 33.55 | 32.91 | 33.21 | 6,118,588 | -0.52(-1.55%) |