Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.63 | 34.80 | 34.14 | 34.18 | 2,866,883 | -0.20(-0.59%) |
Sep 29, 2016 | 34.14 | 34.90 | 33.65 | 34.39 | 4,355,746 | +0.10(+0.28%) |
Sep 28, 2016 | 32.99 | 34.83 | 32.70 | 34.29 | 4,707,706 | +1.60(+4.90%) |
Sep 27, 2016 | 32.90 | 33.25 | 31.73 | 32.69 | 3,074,403 | +0.13(+0.38%) |
Sep 26, 2016 | 33.17 | 33.43 | 32.47 | 32.56 | 2,626,702 | -0.25(-0.76%) |
Sep 23, 2016 | 34.18 | 34.66 | 32.71 | 32.81 | 4,922,770 | -1.34(-3.93%) |
Sep 22, 2016 | 34.76 | 35.41 | 33.77 | 34.16 | 4,051,714 | -0.19(-0.55%) |
Sep 21, 2016 | 33.47 | 34.46 | 33.35 | 34.34 | 4,103,263 | +1.41(+4.29%) |
Sep 20, 2016 | 33.27 | 33.83 | 32.85 | 32.93 | 3,070,218 | -0.57(-1.70%) |
Sep 19, 2016 | 33.05 | 34.05 | 33.05 | 33.50 | 4,559,326 | +0.93(+2.84%) |
Sep 16, 2016 | 31.69 | 32.85 | 31.58 | 32.58 | 5,057,732 | +0.19(+0.58%) |
Sep 15, 2016 | 32.12 | 32.75 | 31.78 | 32.39 | 3,362,380 | +0.33(+1.04%) |
Sep 14, 2016 | 31.29 | 32.37 | 31.01 | 32.05 | 3,137,587 | +0.55(+1.75%) |
Sep 13, 2016 | 31.69 | 31.86 | 30.66 | 31.50 | 3,309,329 | -0.71(-2.20%) |
Sep 12, 2016 | 31.78 | 32.59 | 31.39 | 32.21 | 3,160,599 | -0.17(-0.52%) |
Sep 09, 2016 | 33.15 | 33.24 | 32.31 | 32.38 | 3,048,117 | -1.28(-3.80%) |
Sep 08, 2016 | 32.90 | 33.94 | 32.71 | 33.66 | 3,385,826 | +1.08(+3.31%) |
Sep 07, 2016 | 32.03 | 32.86 | 31.64 | 32.58 | 4,168,920 | +0.58(+1.83%) |
Sep 06, 2016 | 30.86 | 32.02 | 30.86 | 32.00 | 2,419,710 | +1.32(+4.31%) |
Sep 02, 2016 | 30.63 | 30.68 | 30.68 | 30.68 | 1,251,443 | +0.52(+1.71%) |
Sep 01, 2016 | 30.15 | 30.37 | 29.77 | 30.16 | 2,248,311 | -0.17(-0.57%) |
Aug 31, 2016 | 30.09 | 30.34 | 29.76 | 30.34 | 2,741,807 | -0.05(-0.16%) |
Aug 30, 2016 | 30.73 | 31.09 | 30.20 | 30.38 | 1,716,520 | -0.28(-0.91%) |
Aug 29, 2016 | 30.11 | 30.71 | 29.95 | 30.66 | 2,268,174 | +0.35(+1.17%) |
Aug 26, 2016 | 30.22 | 30.83 | 29.99 | 30.31 | 2,044,909 | +0.19(+0.62%) |
Aug 25, 2016 | 29.39 | 30.30 | 29.39 | 30.12 | 1,836,241 | +0.66(+2.24%) |
Aug 24, 2016 | 29.87 | 30.18 | 29.30 | 29.46 | 2,045,679 | -0.72(-2.40%) |
Aug 23, 2016 | 29.72 | 30.47 | 29.70 | 30.18 | 1,824,560 | +0.36(+1.19%) |
Aug 22, 2016 | 30.08 | 30.27 | 29.62 | 29.83 | 1,722,393 | -0.74(-2.44%) |
Aug 19, 2016 | 30.82 | 30.86 | 30.32 | 30.57 | 2,934,092 | -0.55(-1.77%) |
Aug 18, 2016 | 30.29 | 31.16 | 30.28 | 31.12 | 2,081,338 | +1.09(+3.62%) |
Aug 17, 2016 | 29.77 | 30.20 | 29.42 | 30.04 | 1,961,100 | +0.10(+0.35%) |
Aug 16, 2016 | 30.17 | 30.51 | 29.92 | 29.93 | 2,177,326 | -0.40(-1.33%) |
Aug 15, 2016 | 29.72 | 30.52 | 29.72 | 30.34 | 4,045,334 | +0.79(+2.69%) |
Aug 12, 2016 | 29.60 | 29.92 | 29.31 | 29.54 | 1,474,541 | +0.13(+0.45%) |
Aug 11, 2016 | 29.12 | 29.55 | 28.91 | 29.41 | 1,972,788 | +0.49(+1.71%) |
Aug 10, 2016 | 29.35 | 29.67 | 28.75 | 28.91 | 3,008,991 | -0.29(-1.00%) |
Aug 09, 2016 | 29.37 | 29.63 | 29.01 | 29.21 | 2,211,334 | -0.08(-0.29%) |
Aug 08, 2016 | 28.97 | 29.81 | 28.97 | 29.29 | 4,075,506 | +0.54(+1.89%) |
Aug 05, 2016 | 28.11 | 29.01 | 27.45 | 28.75 | 3,693,710 | +0.59(+2.10%) |
Aug 04, 2016 | 27.08 | 28.43 | 27.00 | 28.16 | 4,837,881 | +1.35(+5.04%) |
Aug 03, 2016 | 26.03 | 27.21 | 24.61 | 26.81 | 7,347,643 | +0.78(+3.00%) |
Aug 02, 2016 | 25.80 | 26.33 | 24.91 | 26.03 | 6,952,546 | +0.36(+1.38%) |
Aug 01, 2016 | 25.50 | 25.89 | 25.08 | 25.67 | 4,389,047 | -0.26(-1.02%) |
Jul 29, 2016 | 24.95 | 26.01 | 24.82 | 25.94 | 2,920,781 | +0.69(+2.73%) |
Jul 28, 2016 | 25.15 | 25.62 | 24.53 | 25.25 | 3,772,498 | +0.02(+0.08%) |
Jul 27, 2016 | 26.26 | 26.73 | 25.00 | 25.23 | 3,787,033 | -0.88(-3.36%) |
Jul 26, 2016 | 26.22 | 26.79 | 26.01 | 26.10 | 2,715,193 | -0.28(-1.06%) |
Jul 25, 2016 | 27.11 | 27.26 | 26.24 | 26.38 | 3,743,366 | -1.00(-3.67%) |
Jul 22, 2016 | 27.67 | 27.81 | 26.87 | 27.39 | 2,156,813 | -0.28(-1.01%) |
Jul 21, 2016 | 28.29 | 28.73 | 27.60 | 27.66 | 2,070,983 | -0.65(-2.30%) |
Jul 20, 2016 | 27.91 | 28.95 | 26.90 | 28.32 | 3,249,043 | +0.26(+0.92%) |
Jul 19, 2016 | 29.32 | 29.38 | 27.92 | 28.06 | 3,051,708 | -1.26(-4.29%) |
Jul 18, 2016 | 28.52 | 29.46 | 27.86 | 29.31 | 3,757,926 | +0.67(+2.32%) |
Jul 15, 2016 | 29.16 | 29.38 | 28.42 | 28.65 | 1,928,821 | -0.37(-1.26%) |
Jul 14, 2016 | 29.49 | 29.70 | 28.86 | 29.02 | 2,057,309 | -0.08(-0.28%) |
Jul 13, 2016 | 30.16 | 30.35 | 28.65 | 29.10 | 2,688,724 | -1.07(-3.56%) |
Jul 12, 2016 | 29.61 | 30.81 | 29.55 | 30.17 | 3,394,398 | +1.17(+4.03%) |
Jul 11, 2016 | 29.07 | 29.50 | 28.95 | 29.00 | 2,026,676 | +0.26(+0.90%) |
Jul 08, 2016 | 28.47 | 29.06 | 27.96 | 28.74 | 2,391,312 | +0.79(+2.82%) |
Jul 07, 2016 | 28.89 | 29.51 | 27.69 | 27.96 | 3,218,669 | -0.53(-1.86%) |
Jul 06, 2016 | 27.77 | 28.53 | 27.57 | 28.49 | 2,686,929 | +0.35(+1.26%) |
Jul 05, 2016 | 28.42 | 28.42 | 27.28 | 28.13 | 2,436,936 | -0.84(-2.88%) |