Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.93 | 35.44 | 34.67 | 35.21 | 2,674,446 | +0.51(+1.48%) |
Sep 29, 2016 | 35.37 | 35.57 | 34.46 | 34.70 | 2,566,954 | -0.78(-2.20%) |
Sep 28, 2016 | 34.72 | 35.49 | 34.55 | 35.48 | 3,174,236 | +1.00(+2.89%) |
Sep 27, 2016 | 33.83 | 34.52 | 33.59 | 34.48 | 1,239,153 | +0.46(+1.36%) |
Sep 26, 2016 | 34.63 | 34.69 | 33.97 | 34.02 | 1,907,426 | -0.92(-2.64%) |
Sep 23, 2016 | 34.55 | 35.23 | 34.55 | 34.94 | 2,098,805 | +0.16(+0.47%) |
Sep 22, 2016 | 34.77 | 34.89 | 34.52 | 34.78 | 1,331,408 | +0.17(+0.49%) |
Sep 21, 2016 | 34.63 | 34.81 | 34.26 | 34.61 | 2,136,151 | +0.27(+0.78%) |
Sep 20, 2016 | 34.77 | 34.85 | 34.20 | 34.34 | 1,447,375 | -0.15(-0.43%) |
Sep 19, 2016 | 34.73 | 34.97 | 34.33 | 34.49 | 1,229,630 | +0.01(+0.02%) |
Sep 16, 2016 | 35.05 | 35.05 | 34.28 | 34.48 | 3,025,116 | -0.24(-0.69%) |
Sep 15, 2016 | 34.17 | 34.77 | 34.00 | 34.72 | 2,249,063 | +0.60(+1.74%) |
Sep 14, 2016 | 34.23 | 34.51 | 33.89 | 34.12 | 1,824,866 | -0.13(-0.39%) |
Sep 13, 2016 | 33.91 | 34.39 | 33.59 | 34.26 | 3,124,902 | -0.07(-0.22%) |
Sep 12, 2016 | 33.85 | 34.43 | 33.51 | 34.33 | 3,692,337 | +0.13(+0.37%) |
Sep 09, 2016 | 34.78 | 35.12 | 34.19 | 34.20 | 3,690,116 | -0.57(-1.64%) |
Sep 08, 2016 | 34.83 | 35.03 | 34.47 | 34.78 | 2,803,813 | -0.01(-0.04%) |
Sep 07, 2016 | 34.68 | 34.83 | 34.45 | 34.79 | 1,917,903 | +0.14(+0.41%) |
Sep 06, 2016 | 35.32 | 35.32 | 34.46 | 34.65 | 1,893,650 | -0.58(-1.64%) |
Sep 02, 2016 | 35.00 | 35.23 | 35.23 | 35.23 | 2,242,265 | +0.41(+1.17%) |
Sep 01, 2016 | 35.17 | 35.22 | 34.49 | 34.82 | 1,322,394 | -0.19(-0.55%) |
Aug 31, 2016 | 35.21 | 35.24 | 34.56 | 35.01 | 1,900,154 | -0.12(-0.34%) |
Aug 30, 2016 | 35.07 | 35.20 | 34.86 | 35.13 | 1,806,495 | +0.21(+0.61%) |
Aug 29, 2016 | 34.74 | 35.23 | 34.74 | 34.92 | 2,080,837 | +0.23(+0.66%) |
Aug 26, 2016 | 34.33 | 34.73 | 34.07 | 34.69 | 2,477,897 | +0.58(+1.69%) |
Aug 25, 2016 | 33.83 | 34.23 | 33.83 | 34.11 | 1,455,581 | +0.19(+0.57%) |
Aug 24, 2016 | 33.97 | 34.25 | 33.82 | 33.92 | 1,527,105 | -0.03(-0.09%) |
Aug 23, 2016 | 34.06 | 34.34 | 33.92 | 33.95 | 2,491,640 | +0.07(+0.20%) |
Aug 22, 2016 | 33.86 | 33.97 | 33.63 | 33.88 | 1,953,616 | -0.07(-0.20%) |
Aug 19, 2016 | 34.00 | 34.04 | 33.50 | 33.95 | 11,185,070 | -0.07(-0.22%) |
Aug 18, 2016 | 33.86 | 34.03 | 33.71 | 34.02 | 3,808,204 | +0.21(+0.61%) |
Aug 17, 2016 | 33.56 | 33.98 | 33.56 | 33.81 | 2,907,088 | +0.13(+0.40%) |
Aug 16, 2016 | 34.00 | 34.06 | 33.67 | 33.68 | 2,997,771 | -0.45(-1.32%) |
Aug 15, 2016 | 33.65 | 34.17 | 33.63 | 34.13 | 2,112,683 | +0.67(+2.01%) |
Aug 12, 2016 | 33.29 | 33.50 | 32.98 | 33.46 | 1,747,554 | -0.24(-0.72%) |
Aug 11, 2016 | 33.65 | 33.85 | 33.45 | 33.70 | 1,962,589 | +0.14(+0.42%) |
Aug 10, 2016 | 34.06 | 34.09 | 33.51 | 33.56 | 1,402,401 | -0.56(-1.63%) |
Aug 09, 2016 | 34.13 | 34.32 | 34.03 | 34.12 | 2,219,707 | +0.04(+0.13%) |
Aug 08, 2016 | 34.35 | 34.51 | 33.98 | 34.07 | 1,899,870 | -0.16(-0.45%) |
Aug 05, 2016 | 33.74 | 34.29 | 33.73 | 34.23 | 3,282,073 | +1.04(+3.12%) |
Aug 04, 2016 | 33.07 | 33.30 | 33.01 | 33.19 | 2,804,314 | +0.07(+0.22%) |
Aug 03, 2016 | 32.61 | 33.28 | 32.61 | 33.12 | 2,698,442 | +0.54(+1.66%) |
Aug 02, 2016 | 32.99 | 33.18 | 32.38 | 32.58 | 3,577,697 | -0.47(-1.41%) |
Aug 01, 2016 | 33.60 | 33.68 | 32.98 | 33.04 | 2,704,928 | -0.45(-1.35%) |
Jul 29, 2016 | 33.76 | 33.92 | 33.42 | 33.49 | 1,910,561 | -0.33(-0.96%) |
Jul 28, 2016 | 33.66 | 33.92 | 33.36 | 33.82 | 1,344,263 | +0.07(+0.20%) |
Jul 27, 2016 | 34.02 | 34.33 | 33.66 | 33.75 | 2,690,773 | -0.13(-0.39%) |
Jul 26, 2016 | 33.49 | 33.94 | 33.45 | 33.89 | 2,301,571 | +0.37(+1.10%) |
Jul 25, 2016 | 33.58 | 33.74 | 33.42 | 33.52 | 1,856,759 | -0.14(-0.42%) |
Jul 22, 2016 | 33.44 | 33.80 | 33.23 | 33.66 | 1,795,834 | +0.34(+1.02%) |
Jul 21, 2016 | 33.52 | 33.87 | 33.29 | 33.32 | 2,161,524 | -0.17(-0.51%) |
Jul 20, 2016 | 33.58 | 33.76 | 33.18 | 33.49 | 3,282,704 | +0.33(+0.98%) |
Jul 19, 2016 | 32.80 | 33.21 | 32.10 | 33.16 | 4,689,766 | +0.78(+2.42%) |
Jul 18, 2016 | 32.23 | 32.46 | 32.11 | 32.38 | 2,450,937 | +0.05(+0.16%) |
Jul 15, 2016 | 32.58 | 32.58 | 32.13 | 32.32 | 1,848,901 | +0.04(+0.14%) |
Jul 14, 2016 | 32.34 | 32.47 | 32.01 | 32.28 | 2,037,156 | +0.65(+2.06%) |
Jul 13, 2016 | 31.65 | 31.84 | 31.30 | 31.63 | 2,130,346 | -0.09(-0.28%) |
Jul 12, 2016 | 31.31 | 31.82 | 31.29 | 31.72 | 3,192,617 | +0.91(+2.96%) |
Jul 11, 2016 | 30.95 | 31.34 | 30.79 | 30.81 | 2,885,365 | +0.08(+0.27%) |
Jul 08, 2016 | 30.65 | 29.98 | 29.98 | 30.73 | 2,518,183 | +0.74(+2.47%) |
Jul 07, 2016 | 29.54 | 30.30 | 29.54 | 29.98 | 2,506,844 | +0.51(+1.73%) |
Jul 06, 2016 | 28.64 | 29.50 | 28.42 | 29.47 | 2,352,068 | +0.49(+1.69%) |
Jul 05, 2016 | 29.67 | 29.67 | 28.74 | 28.99 | 2,355,171 | -1.15(-3.81%) |