Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.62 | 30.66 | 30.18 | 30.49 | 6,225,618 | +0.08(+0.26%) |
Sep 29, 2016 | 30.72 | 30.95 | 30.31 | 30.41 | 3,347,767 | -0.29(-0.95%) |
Sep 28, 2016 | 30.95 | 31.08 | 30.56 | 30.70 | 4,685,797 | -0.24(-0.78%) |
Sep 27, 2016 | 30.38 | 30.99 | 30.30 | 30.95 | 5,382,420 | +0.44(+1.43%) |
Sep 26, 2016 | 30.30 | 30.80 | 30.23 | 30.51 | 3,425,377 | +0.05(+0.18%) |
Sep 23, 2016 | 30.55 | 30.72 | 30.33 | 30.46 | 3,776,795 | -0.05(-0.17%) |
Sep 22, 2016 | 29.96 | 30.53 | 29.96 | 30.51 | 6,647,408 | +0.84(+2.82%) |
Sep 21, 2016 | 29.36 | 29.71 | 29.06 | 29.67 | 5,012,692 | +0.48(+1.64%) |
Sep 20, 2016 | 29.47 | 29.47 | 28.98 | 29.19 | 4,895,229 | -0.07(-0.24%) |
Sep 19, 2016 | 29.42 | 29.64 | 29.19 | 29.27 | 3,595,842 | +0.03(+0.09%) |
Sep 16, 2016 | 29.65 | 29.67 | 29.23 | 29.24 | 5,968,595 | -0.62(-2.08%) |
Sep 15, 2016 | 29.56 | 29.93 | 29.51 | 29.86 | 3,327,073 | +0.32(+1.08%) |
Sep 14, 2016 | 29.40 | 29.80 | 29.36 | 29.54 | 5,276,954 | +0.19(+0.64%) |
Sep 13, 2016 | 29.62 | 29.73 | 29.23 | 29.35 | 5,955,922 | -0.59(-1.96%) |
Sep 12, 2016 | 29.36 | 30.12 | 29.23 | 29.94 | 5,972,186 | +0.38(+1.29%) |
Sep 09, 2016 | 30.98 | 30.99 | 29.38 | 29.56 | 7,011,343 | -1.68(-5.38%) |
Sep 08, 2016 | 31.26 | 31.32 | 31.06 | 31.24 | 2,637,801 | -0.12(-0.37%) |
Sep 07, 2016 | 31.32 | 31.48 | 31.17 | 31.35 | 2,754,583 | -0.03(-0.09%) |
Sep 06, 2016 | 31.67 | 31.73 | 31.23 | 31.38 | 2,494,502 | -0.13(-0.42%) |
Sep 02, 2016 | 31.71 | 31.51 | 31.51 | 31.51 | 2,377,594 | -0.06(-0.20%) |
Sep 01, 2016 | 31.55 | 31.83 | 31.30 | 31.58 | 4,824,290 | +0.04(+0.14%) |
Aug 31, 2016 | 31.34 | 31.67 | 31.20 | 31.53 | 4,332,524 | +0.06(+0.20%) |
Aug 30, 2016 | 31.54 | 31.63 | 31.34 | 31.47 | 3,031,814 | -0.04(-0.14%) |
Aug 29, 2016 | 31.40 | 31.68 | 31.40 | 31.51 | 2,731,006 | +0.21(+0.68%) |
Aug 26, 2016 | 31.45 | 31.58 | 31.12 | 31.30 | 2,152,584 | -0.04(-0.11%) |
Aug 25, 2016 | 31.35 | 31.38 | 31.21 | 31.34 | 1,866,105 | -0.02(-0.06%) |
Aug 24, 2016 | 31.66 | 31.73 | 31.25 | 31.35 | 3,046,547 | -0.38(-1.20%) |
Aug 23, 2016 | 31.57 | 31.98 | 31.51 | 31.74 | 3,526,696 | +0.29(+0.93%) |
Aug 22, 2016 | 31.27 | 31.46 | 31.09 | 31.44 | 3,149,732 | +0.16(+0.51%) |
Aug 19, 2016 | 31.17 | 31.42 | 31.12 | 31.28 | 3,435,013 | -0.01(-0.03%) |
Aug 18, 2016 | 31.52 | 31.52 | 31.29 | 31.29 | 3,725,585 | -0.23(-0.73%) |
Aug 17, 2016 | 31.48 | 31.59 | 31.18 | 31.52 | 3,869,160 | -0.04(-0.11%) |
Aug 16, 2016 | 32.03 | 32.10 | 31.54 | 31.56 | 3,104,456 | -0.57(-1.77%) |
Aug 15, 2016 | 32.12 | 32.36 | 32.06 | 32.13 | 2,171,020 | +0.07(+0.22%) |
Aug 12, 2016 | 32.06 | 32.17 | 31.80 | 32.06 | 2,615,712 | -0.10(-0.30%) |
Aug 11, 2016 | 32.27 | 32.45 | 32.06 | 32.15 | 3,299,999 | -0.10(-0.30%) |
Aug 10, 2016 | 32.25 | 32.34 | 32.06 | 32.25 | 2,248,023 | +0.05(+0.17%) |
Aug 09, 2016 | 32.49 | 32.52 | 32.10 | 32.20 | 2,901,113 | -0.22(-0.69%) |
Aug 08, 2016 | 32.56 | 32.61 | 32.33 | 32.42 | 2,832,088 | -0.17(-0.52%) |
Aug 05, 2016 | 32.45 | 32.66 | 32.34 | 32.59 | 2,306,974 | +0.35(+1.07%) |
Aug 04, 2016 | 32.50 | 32.54 | 32.11 | 32.24 | 3,129,870 | -0.25(-0.77%) |
Aug 03, 2016 | 32.33 | 32.52 | 32.14 | 32.49 | 2,821,606 | +0.20(+0.61%) |
Aug 02, 2016 | 32.26 | 32.35 | 32.08 | 32.30 | 3,278,514 | -0.02(-0.06%) |
Aug 01, 2016 | 32.46 | 32.54 | 32.15 | 32.31 | 4,171,960 | -0.11(-0.33%) |
Jul 29, 2016 | 32.72 | 32.76 | 32.31 | 32.42 | 6,668,934 | -0.35(-1.06%) |
Jul 28, 2016 | 32.38 | 33.22 | 32.25 | 32.77 | 7,572,119 | +0.38(+1.18%) |
Jul 27, 2016 | 32.02 | 32.57 | 31.95 | 32.38 | 9,051,547 | +0.52(+1.65%) |
Jul 26, 2016 | 31.25 | 31.90 | 31.06 | 31.86 | 10,543,185 | +1.44(+4.73%) |
Jul 25, 2016 | 30.06 | 30.47 | 29.98 | 30.42 | 6,262,497 | +0.39(+1.30%) |
Jul 22, 2016 | 29.64 | 30.25 | 29.42 | 30.03 | 8,683,068 | +0.39(+1.32%) |
Jul 21, 2016 | 30.51 | 30.55 | 29.60 | 29.64 | 9,592,799 | -0.87(-2.85%) |
Jul 20, 2016 | 30.19 | 30.63 | 30.07 | 30.51 | 3,009,664 | +0.48(+1.60%) |
Jul 19, 2016 | 30.07 | 30.22 | 29.92 | 30.03 | 3,433,696 | -0.10(-0.32%) |
Jul 18, 2016 | 30.38 | 30.40 | 30.03 | 30.13 | 3,758,757 | -0.16(-0.53%) |
Jul 15, 2016 | 30.30 | 30.37 | 30.11 | 30.29 | 3,625,796 | +0.05(+0.18%) |
Jul 14, 2016 | 30.26 | 30.43 | 30.16 | 30.23 | 5,626,686 | +0.24(+0.80%) |
Jul 13, 2016 | 29.71 | 30.23 | 29.68 | 29.99 | 6,864,844 | +0.31(+1.05%) |
Jul 12, 2016 | 29.30 | 29.79 | 29.25 | 29.68 | 4,640,550 | +0.53(+1.83%) |
Jul 11, 2016 | 28.69 | 29.26 | 28.69 | 29.15 | 4,793,665 | +0.52(+1.80%) |
Jul 08, 2016 | 27.99 | 28.71 | 27.73 | 28.63 | 4,983,419 | +0.91(+3.27%) |
Jul 07, 2016 | 27.56 | 27.75 | 27.51 | 27.73 | 3,170,686 | +0.25(+0.91%) |
Jul 06, 2016 | 27.00 | 27.49 | 26.94 | 27.48 | 3,170,803 | +0.41(+1.53%) |
Jul 05, 2016 | 27.31 | 27.41 | 26.85 | 27.07 | 3,157,021 | -0.44(-1.61%) |