Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.05 | 35.56 | 34.78 | 35.33 | 2,665,272 | +0.52(+1.48%) |
Sep 29, 2016 | 35.49 | 35.69 | 34.58 | 34.81 | 2,558,149 | -0.78(-2.20%) |
Sep 28, 2016 | 34.84 | 35.61 | 34.67 | 35.60 | 3,163,348 | +1.00(+2.89%) |
Sep 27, 2016 | 33.95 | 34.64 | 33.70 | 34.60 | 1,234,902 | +0.46(+1.36%) |
Sep 26, 2016 | 34.75 | 34.81 | 34.08 | 34.14 | 1,900,883 | -0.93(-2.64%) |
Sep 23, 2016 | 34.67 | 35.35 | 34.67 | 35.06 | 2,091,606 | +0.16(+0.47%) |
Sep 22, 2016 | 34.89 | 35.01 | 34.64 | 34.90 | 1,326,841 | +0.17(+0.49%) |
Sep 21, 2016 | 34.75 | 34.93 | 34.37 | 34.73 | 2,128,823 | +0.27(+0.78%) |
Sep 20, 2016 | 34.89 | 34.97 | 34.32 | 34.46 | 1,442,410 | -0.15(-0.43%) |
Sep 19, 2016 | 34.84 | 35.09 | 34.45 | 34.61 | 1,225,412 | +0.01(+0.02%) |
Sep 16, 2016 | 35.17 | 35.17 | 34.40 | 34.60 | 3,014,739 | -0.24(-0.69%) |
Sep 15, 2016 | 34.29 | 34.89 | 34.12 | 34.84 | 2,241,347 | +0.60(+1.74%) |
Sep 14, 2016 | 34.35 | 34.63 | 34.01 | 34.24 | 1,818,606 | -0.13(-0.39%) |
Sep 13, 2016 | 34.02 | 34.51 | 33.71 | 34.37 | 3,114,182 | -0.07(-0.22%) |
Sep 12, 2016 | 33.97 | 34.55 | 33.63 | 34.45 | 3,679,671 | +0.13(+0.37%) |
Sep 09, 2016 | 34.89 | 35.24 | 34.31 | 34.32 | 3,677,458 | -0.57(-1.64%) |
Sep 08, 2016 | 34.95 | 35.15 | 34.59 | 34.89 | 2,794,195 | -0.01(-0.04%) |
Sep 07, 2016 | 34.80 | 34.95 | 34.57 | 34.91 | 1,911,324 | +0.14(+0.41%) |
Sep 06, 2016 | 35.44 | 35.44 | 34.58 | 34.77 | 1,887,154 | -0.58(-1.64%) |
Sep 02, 2016 | 35.12 | 35.35 | 35.35 | 35.35 | 2,234,573 | +0.41(+1.17%) |
Sep 01, 2016 | 35.29 | 35.34 | 34.61 | 34.94 | 1,317,858 | -0.19(-0.55%) |
Aug 31, 2016 | 35.33 | 35.36 | 34.68 | 35.13 | 1,893,635 | -0.12(-0.34%) |
Aug 30, 2016 | 35.19 | 35.33 | 34.98 | 35.25 | 1,800,298 | +0.22(+0.62%) |
Aug 29, 2016 | 34.86 | 35.36 | 34.86 | 35.04 | 2,073,699 | +0.23(+0.66%) |
Aug 26, 2016 | 34.45 | 34.85 | 34.19 | 34.81 | 2,469,396 | +0.58(+1.69%) |
Aug 25, 2016 | 33.95 | 34.34 | 33.95 | 34.23 | 1,450,588 | +0.19(+0.57%) |
Aug 24, 2016 | 34.09 | 34.37 | 33.94 | 34.03 | 1,521,866 | -0.03(-0.09%) |
Aug 23, 2016 | 34.17 | 34.46 | 34.04 | 34.06 | 2,483,092 | +0.07(+0.20%) |
Aug 22, 2016 | 33.98 | 34.09 | 33.75 | 34.00 | 1,946,914 | -0.07(-0.20%) |
Aug 19, 2016 | 34.11 | 34.16 | 33.62 | 34.06 | 11,146,701 | -0.07(-0.22%) |
Aug 18, 2016 | 33.97 | 34.15 | 33.83 | 34.14 | 3,795,140 | +0.21(+0.61%) |
Aug 17, 2016 | 33.68 | 34.09 | 33.68 | 33.93 | 2,897,115 | +0.13(+0.40%) |
Aug 16, 2016 | 34.11 | 34.17 | 33.79 | 33.80 | 2,987,487 | -0.45(-1.32%) |
Aug 15, 2016 | 33.77 | 34.29 | 33.75 | 34.25 | 2,105,436 | +0.68(+2.01%) |
Aug 12, 2016 | 33.40 | 33.62 | 33.10 | 33.57 | 1,741,559 | -0.25(-0.72%) |
Aug 11, 2016 | 33.77 | 33.97 | 33.56 | 33.82 | 1,955,856 | +0.14(+0.42%) |
Aug 10, 2016 | 34.18 | 34.21 | 33.62 | 33.68 | 1,397,590 | -0.56(-1.63%) |
Aug 09, 2016 | 34.25 | 34.43 | 34.14 | 34.23 | 2,212,093 | +0.04(+0.13%) |
Aug 08, 2016 | 34.46 | 34.63 | 34.10 | 34.19 | 1,893,353 | -0.16(-0.45%) |
Aug 05, 2016 | 33.85 | 34.40 | 33.85 | 34.34 | 3,270,814 | +1.04(+3.12%) |
Aug 04, 2016 | 33.19 | 33.42 | 33.13 | 33.30 | 2,794,694 | +0.07(+0.22%) |
Aug 03, 2016 | 32.73 | 33.39 | 32.73 | 33.23 | 2,689,186 | +0.54(+1.66%) |
Aug 02, 2016 | 33.10 | 33.29 | 32.49 | 32.69 | 3,565,424 | -0.47(-1.41%) |
Aug 01, 2016 | 33.71 | 33.80 | 33.09 | 33.16 | 2,695,649 | -0.45(-1.35%) |
Jul 29, 2016 | 33.88 | 34.03 | 33.53 | 33.61 | 1,904,007 | -0.33(-0.96%) |
Jul 28, 2016 | 33.78 | 34.03 | 33.48 | 33.94 | 1,339,652 | +0.07(+0.20%) |
Jul 27, 2016 | 34.14 | 34.45 | 33.78 | 33.87 | 2,681,543 | -0.13(-0.39%) |
Jul 26, 2016 | 33.60 | 34.06 | 33.56 | 34.00 | 2,293,675 | +0.37(+1.10%) |
Jul 25, 2016 | 33.69 | 33.85 | 33.54 | 33.63 | 1,850,389 | -0.14(-0.42%) |
Jul 22, 2016 | 33.55 | 33.92 | 33.34 | 33.77 | 1,789,673 | +0.34(+1.02%) |
Jul 21, 2016 | 33.64 | 33.99 | 33.41 | 33.43 | 2,154,109 | -0.17(-0.51%) |
Jul 20, 2016 | 33.70 | 33.88 | 33.29 | 33.60 | 3,271,443 | +0.33(+0.98%) |
Jul 19, 2016 | 32.91 | 33.32 | 32.21 | 33.28 | 4,673,678 | +0.79(+2.42%) |
Jul 18, 2016 | 32.34 | 32.58 | 32.22 | 32.49 | 2,442,529 | +0.05(+0.16%) |
Jul 15, 2016 | 32.70 | 32.70 | 32.24 | 32.44 | 1,842,558 | +0.04(+0.14%) |
Jul 14, 2016 | 32.45 | 32.58 | 32.12 | 32.39 | 2,030,168 | +0.65(+2.06%) |
Jul 13, 2016 | 31.76 | 31.95 | 31.41 | 31.74 | 2,123,038 | -0.09(-0.28%) |
Jul 12, 2016 | 31.42 | 31.93 | 31.40 | 31.83 | 3,181,665 | +0.91(+2.96%) |
Jul 11, 2016 | 31.06 | 31.45 | 30.90 | 30.91 | 2,875,467 | +0.08(+0.26%) |
Jul 08, 2016 | 30.76 | 30.09 | 30.09 | 30.83 | 2,509,545 | +0.74(+2.47%) |
Jul 07, 2016 | 29.64 | 30.40 | 29.64 | 30.09 | 2,498,245 | +0.51(+1.73%) |
Jul 06, 2016 | 28.74 | 29.61 | 28.52 | 29.58 | 2,344,000 | +0.49(+1.69%) |
Jul 05, 2016 | 29.77 | 29.77 | 28.84 | 29.09 | 2,347,092 | -1.15(-3.81%) |