Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.66 | 32.69 | 32.01 | 32.19 | 4,663,311 | -0.18(-0.57%) |
Sep 29, 2016 | 32.67 | 32.69 | 32.16 | 32.37 | 2,580,262 | -0.49(-1.50%) |
Sep 28, 2016 | 33.01 | 33.09 | 32.59 | 32.86 | 2,079,402 | -0.04(-0.12%) |
Sep 27, 2016 | 33.59 | 33.78 | 32.83 | 32.90 | 2,432,261 | -0.54(-1.61%) |
Sep 26, 2016 | 33.66 | 33.71 | 33.38 | 33.44 | 3,418,787 | -0.23(-0.68%) |
Sep 23, 2016 | 33.42 | 33.79 | 33.40 | 33.67 | 3,142,740 | +0.10(+0.30%) |
Sep 22, 2016 | 33.64 | 33.83 | 33.36 | 33.57 | 4,111,023 | +0.03(+0.09%) |
Sep 21, 2016 | 32.73 | 33.54 | 32.73 | 33.54 | 3,903,253 | +0.79(+2.42%) |
Sep 20, 2016 | 32.89 | 33.03 | 32.74 | 32.75 | 2,698,661 | -0.05(-0.14%) |
Sep 19, 2016 | 32.62 | 32.82 | 32.48 | 32.79 | 2,318,810 | +0.28(+0.85%) |
Sep 16, 2016 | 32.06 | 32.56 | 31.97 | 32.52 | 6,278,539 | +0.27(+0.83%) |
Sep 15, 2016 | 31.86 | 32.26 | 31.77 | 32.25 | 3,735,579 | +0.37(+1.16%) |
Sep 14, 2016 | 31.82 | 32.17 | 31.64 | 31.88 | 4,107,637 | +0.19(+0.61%) |
Sep 13, 2016 | 32.11 | 32.15 | 31.61 | 31.69 | 3,577,734 | -0.53(-1.65%) |
Sep 12, 2016 | 31.62 | 32.32 | 31.57 | 32.22 | 4,448,956 | +0.60(+1.90%) |
Sep 09, 2016 | 32.90 | 32.93 | 31.61 | 31.62 | 4,078,947 | -1.53(-4.62%) |
Sep 08, 2016 | 32.49 | 33.20 | 32.47 | 33.15 | 3,746,995 | +0.57(+1.75%) |
Sep 07, 2016 | 32.86 | 32.92 | 32.54 | 32.58 | 4,014,751 | -0.28(-0.84%) |
Sep 06, 2016 | 32.88 | 33.12 | 32.70 | 32.86 | 3,948,499 | +0.13(+0.40%) |
Sep 02, 2016 | 32.40 | 32.73 | 32.73 | 32.73 | 4,125,461 | +0.30(+0.92%) |
Sep 01, 2016 | 32.54 | 32.59 | 32.32 | 32.43 | 5,309,074 | -0.13(-0.40%) |
Aug 31, 2016 | 32.42 | 32.59 | 32.25 | 32.56 | 4,762,375 | +0.08(+0.26%) |
Aug 30, 2016 | 32.64 | 32.80 | 32.17 | 32.48 | 5,068,502 | -0.16(-0.49%) |
Aug 29, 2016 | 32.39 | 32.66 | 32.26 | 32.64 | 4,351,552 | +0.30(+0.92%) |
Aug 26, 2016 | 33.29 | 33.45 | 32.31 | 32.34 | 3,532,703 | -0.83(-2.50%) |
Aug 25, 2016 | 33.24 | 33.35 | 33.12 | 33.17 | 1,767,979 | -0.04(-0.11%) |
Aug 24, 2016 | 33.28 | 33.33 | 32.99 | 33.21 | 2,872,649 | -0.15(-0.46%) |
Aug 23, 2016 | 33.47 | 33.59 | 33.35 | 33.36 | 2,296,878 | +0.01(+0.02%) |
Aug 22, 2016 | 33.31 | 33.45 | 33.15 | 33.35 | 2,273,550 | +0.11(+0.34%) |
Aug 19, 2016 | 33.59 | 33.66 | 33.05 | 33.24 | 3,196,608 | -0.43(-1.27%) |
Aug 18, 2016 | 33.29 | 33.66 | 33.29 | 33.66 | 3,156,682 | +0.33(+0.98%) |
Aug 17, 2016 | 32.90 | 33.40 | 32.75 | 33.34 | 3,418,833 | +0.35(+1.06%) |
Aug 16, 2016 | 32.97 | 33.24 | 32.80 | 32.99 | 4,609,632 | -0.08(-0.23%) |
Aug 15, 2016 | 33.43 | 33.57 | 33.05 | 33.06 | 3,082,134 | -0.42(-1.25%) |
Aug 12, 2016 | 33.53 | 33.83 | 33.44 | 33.48 | 3,617,065 | +0.04(+0.11%) |
Aug 11, 2016 | 33.34 | 33.44 | 33.14 | 33.44 | 3,638,717 | +0.10(+0.30%) |
Aug 10, 2016 | 33.41 | 33.47 | 33.12 | 33.34 | 3,763,507 | -0.05(-0.14%) |
Aug 09, 2016 | 33.53 | 33.65 | 33.32 | 33.39 | 3,943,229 | -0.14(-0.43%) |
Aug 08, 2016 | 33.50 | 33.78 | 33.39 | 33.53 | 2,603,377 | +0.06(+0.18%) |
Aug 05, 2016 | 33.87 | 33.91 | 33.40 | 33.47 | 5,081,858 | -0.49(-1.46%) |
Aug 04, 2016 | 34.10 | 34.30 | 33.84 | 33.97 | 2,355,002 | -0.15(-0.45%) |
Aug 03, 2016 | 34.39 | 34.42 | 33.98 | 34.12 | 2,766,415 | -0.27(-0.78%) |
Aug 02, 2016 | 34.39 | 34.42 | 33.94 | 34.39 | 5,884,693 | -0.18(-0.51%) |
Aug 01, 2016 | 34.95 | 35.10 | 34.52 | 34.56 | 4,485,231 | -0.47(-1.35%) |
Jul 29, 2016 | 34.43 | 35.13 | 34.33 | 35.03 | 5,896,489 | +0.71(+2.06%) |
Jul 28, 2016 | 34.32 | 34.50 | 34.26 | 34.33 | 3,370,534 | -0.05(-0.16%) |
Jul 27, 2016 | 34.80 | 34.84 | 34.10 | 34.38 | 3,253,170 | -0.47(-1.35%) |
Jul 26, 2016 | 35.32 | 35.40 | 34.76 | 34.85 | 2,945,178 | -0.46(-1.32%) |
Jul 25, 2016 | 35.41 | 35.50 | 35.11 | 35.32 | 2,383,188 | -0.17(-0.47%) |
Jul 22, 2016 | 34.90 | 35.54 | 34.90 | 35.48 | 2,896,874 | +0.48(+1.37%) |
Jul 21, 2016 | 34.49 | 35.03 | 34.36 | 35.00 | 2,688,359 | +0.43(+1.23%) |
Jul 20, 2016 | 34.91 | 35.01 | 34.52 | 34.58 | 2,876,410 | -0.34(-0.96%) |
Jul 19, 2016 | 34.95 | 35.04 | 34.59 | 34.91 | 2,489,419 | -0.04(-0.11%) |
Jul 18, 2016 | 35.00 | 35.10 | 34.84 | 34.95 | 2,184,164 | +0.02(+0.07%) |
Jul 15, 2016 | 34.85 | 35.09 | 34.79 | 34.93 | 2,774,633 | +0.11(+0.33%) |
Jul 14, 2016 | 34.83 | 34.99 | 34.57 | 34.81 | 3,643,252 | -0.19(-0.54%) |
Jul 13, 2016 | 34.95 | 35.03 | 34.68 | 35.00 | 3,953,644 | +0.40(+1.17%) |
Jul 12, 2016 | 34.81 | 34.97 | 34.47 | 34.60 | 3,217,388 | -0.39(-1.11%) |
Jul 11, 2016 | 34.98 | 35.02 | 34.58 | 34.99 | 2,798,005 | -0.14(-0.41%) |
Jul 08, 2016 | 34.62 | 35.14 | 34.68 | 35.13 | 3,748,878 | +0.45(+1.30%) |
Jul 07, 2016 | 35.42 | 35.48 | 34.60 | 34.68 | 3,385,996 | -0.91(-2.57%) |
Jul 06, 2016 | 35.47 | 35.63 | 35.24 | 35.60 | 3,595,510 | +0.05(+0.15%) |
Jul 05, 2016 | 35.38 | 35.58 | 35.19 | 35.54 | 4,296,290 | +0.14(+0.39%) |