Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.17 | 35.78 | 35.01 | 35.58 | 1,973,372 | +0.45(+1.28%) |
Sep 29, 2016 | 34.92 | 35.20 | 34.57 | 35.13 | 1,931,391 | +0.56(+1.62%) |
Sep 28, 2016 | 34.64 | 34.90 | 34.25 | 34.57 | 1,849,340 | -0.08(-0.23%) |
Sep 27, 2016 | 34.69 | 35.07 | 34.56 | 34.65 | 1,392,434 | +0.02(+0.06%) |
Sep 26, 2016 | 34.76 | 35.13 | 34.58 | 34.63 | 1,087,484 | -0.35(-1.00%) |
Sep 23, 2016 | 35.00 | 35.36 | 34.88 | 34.98 | 1,379,956 | -0.18(-0.51%) |
Sep 22, 2016 | 35.12 | 35.50 | 34.99 | 35.16 | 1,980,710 | +0.27(+0.77%) |
Sep 21, 2016 | 34.96 | 35.52 | 34.65 | 34.89 | 2,154,410 | +0.14(+0.40%) |
Sep 20, 2016 | 35.11 | 35.47 | 34.74 | 34.75 | 1,631,547 | -0.40(-1.14%) |
Sep 19, 2016 | 35.49 | 35.81 | 35.04 | 35.15 | 2,219,494 | -0.33(-0.93%) |
Sep 16, 2016 | 35.47 | 35.98 | 35.15 | 35.48 | 3,210,652 | +0.05(+0.14%) |
Sep 15, 2016 | 35.11 | 35.66 | 34.82 | 35.43 | 2,596,696 | +0.05(+0.14%) |
Sep 14, 2016 | 35.86 | 35.90 | 35.13 | 35.38 | 2,080,400 | -0.32(-0.90%) |
Sep 13, 2016 | 36.28 | 36.28 | 35.51 | 35.70 | 1,476,093 | -0.54(-1.49%) |
Sep 12, 2016 | 35.69 | 36.41 | 35.60 | 36.24 | 1,541,951 | +0.47(+1.31%) |
Sep 09, 2016 | 36.00 | 36.45 | 35.73 | 35.77 | 1,998,056 | -0.59(-1.62%) |
Sep 08, 2016 | 36.37 | 36.60 | 36.15 | 36.36 | 1,292,418 | +0.00(+0.00%) |
Sep 07, 2016 | 36.95 | 36.95 | 36.29 | 36.36 | 1,518,552 | -0.46(-1.25%) |
Sep 06, 2016 | 36.88 | 36.99 | 36.48 | 36.82 | 1,224,833 | +0.17(+0.46%) |
Sep 02, 2016 | 36.17 | 36.65 | 36.65 | 36.65 | 1,333,000 | +0.43(+1.19%) |
Sep 01, 2016 | 37.06 | 37.07 | 36.11 | 36.22 | 2,253,140 | -0.53(-1.44%) |
Aug 31, 2016 | 36.39 | 36.87 | 35.54 | 36.75 | 6,017,508 | -0.37(-1.00%) |
Aug 30, 2016 | 37.06 | 37.33 | 36.76 | 37.12 | 2,205,601 | -0.08(-0.22%) |
Aug 29, 2016 | 37.02 | 37.50 | 36.65 | 37.20 | 1,852,517 | +0.17(+0.46%) |
Aug 26, 2016 | 37.01 | 37.32 | 36.67 | 37.03 | 2,202,866 | +0.02(+0.05%) |
Aug 25, 2016 | 36.80 | 37.49 | 36.61 | 37.01 | 1,736,786 | -0.02(-0.05%) |
Aug 24, 2016 | 37.15 | 37.51 | 36.97 | 37.03 | 3,189,885 | -0.06(-0.16%) |
Aug 23, 2016 | 38.34 | 38.40 | 37.07 | 37.09 | 5,841,348 | -1.35(-3.51%) |
Aug 22, 2016 | 38.76 | 38.80 | 38.11 | 38.44 | 2,487,879 | -0.46(-1.18%) |
Aug 19, 2016 | 38.50 | 39.02 | 38.20 | 38.90 | 4,078,763 | +0.59(+1.54%) |
Aug 18, 2016 | 37.87 | 38.66 | 37.27 | 38.31 | 6,404,324 | +0.52(+1.38%) |
Aug 17, 2016 | 39.62 | 39.74 | 37.25 | 37.79 | 13,054,076 | -1.56(-3.96%) |
Aug 16, 2016 | 37.91 | 40.35 | 37.25 | 39.35 | 41,609,056 | -14.05(-26.31%) |
Aug 15, 2016 | 55.62 | 55.62 | 52.90 | 53.40 | 2,453,900 | -1.95(-3.52%) |
Aug 12, 2016 | 52.24 | 56.99 | 51.94 | 55.35 | 6,544,696 | +3.22(+6.18%) |
Aug 11, 2016 | 52.56 | 52.65 | 52.10 | 52.13 | 889,144 | -0.18(-0.34%) |
Aug 10, 2016 | 53.00 | 53.19 | 52.09 | 52.31 | 773,953 | -0.66(-1.25%) |
Aug 09, 2016 | 52.39 | 53.05 | 51.83 | 52.97 | 826,625 | +0.78(+1.49%) |
Aug 08, 2016 | 52.23 | 52.81 | 52.09 | 52.19 | 780,034 | +0.13(+0.25%) |
Aug 05, 2016 | 52.13 | 52.52 | 51.93 | 52.06 | 506,539 | +0.08(+0.15%) |
Aug 04, 2016 | 51.70 | 52.25 | 51.68 | 51.98 | 547,220 | +0.27(+0.52%) |
Aug 03, 2016 | 51.40 | 51.76 | 50.66 | 51.71 | 1,738,915 | +0.11(+0.21%) |
Aug 02, 2016 | 52.82 | 53.09 | 51.32 | 51.60 | 1,400,550 | -1.54(-2.90%) |
Aug 01, 2016 | 52.80 | 53.24 | 52.42 | 53.14 | 747,440 | +0.35(+0.66%) |
Jul 29, 2016 | 52.87 | 53.02 | 51.91 | 52.79 | 658,329 | +0.06(+0.11%) |
Jul 28, 2016 | 51.81 | 53.03 | 51.74 | 52.73 | 943,047 | +1.22(+2.37%) |
Jul 27, 2016 | 52.37 | 52.58 | 51.38 | 51.51 | 659,653 | -0.59(-1.13%) |
Jul 26, 2016 | 52.55 | 53.09 | 52.08 | 52.10 | 1,205,791 | -0.54(-1.03%) |
Jul 25, 2016 | 52.50 | 53.10 | 52.11 | 52.64 | 912,564 | +0.26(+0.50%) |
Jul 22, 2016 | 51.58 | 52.52 | 51.36 | 52.38 | 838,738 | +0.51(+0.98%) |
Jul 21, 2016 | 52.21 | 52.28 | 51.49 | 51.87 | 886,929 | -0.08(-0.15%) |
Jul 20, 2016 | 52.07 | 52.24 | 51.71 | 51.95 | 577,787 | -0.20(-0.38%) |
Jul 19, 2016 | 51.75 | 52.50 | 51.63 | 52.15 | 833,011 | +0.18(+0.35%) |
Jul 18, 2016 | 51.60 | 52.03 | 51.40 | 51.97 | 638,656 | +0.15(+0.29%) |
Jul 15, 2016 | 52.41 | 52.90 | 51.72 | 51.82 | 886,584 | -0.58(-1.11%) |
Jul 14, 2016 | 52.17 | 53.49 | 51.88 | 52.40 | 1,766,768 | +0.86(+1.67%) |
Jul 13, 2016 | 50.95 | 52.75 | 50.42 | 51.54 | 2,226,683 | +0.48(+0.94%) |
Jul 12, 2016 | 52.40 | 52.95 | 50.97 | 51.06 | 1,393,584 | -1.26(-2.41%) |
Jul 11, 2016 | 52.50 | 53.00 | 52.25 | 52.32 | 1,628,949 | -0.09(-0.17%) |
Jul 08, 2016 | 50.89 | 52.42 | 50.63 | 52.41 | 2,343,081 | +1.78(+3.52%) |
Jul 07, 2016 | 51.80 | 52.83 | 50.14 | 50.63 | 4,250,656 | +2.83(+5.92%) |
Jul 05, 2016 | 49.30 | 49.41 | 47.74 | 47.80 | 1,471,411 | -1.66(-3.36%) |