Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.52 | 32.96 | 32.37 | 32.73 | 559,232 | +0.38(+1.18%) |
Sep 29, 2016 | 32.23 | 32.46 | 32.23 | 32.35 | 499,751 | +0.02(+0.08%) |
Sep 28, 2016 | 32.04 | 32.43 | 31.90 | 32.32 | 419,476 | +0.28(+0.88%) |
Sep 27, 2016 | 32.15 | 32.18 | 31.85 | 32.04 | 304,528 | -0.04(-0.13%) |
Sep 26, 2016 | 32.32 | 32.32 | 31.85 | 32.08 | 326,004 | -0.31(-0.94%) |
Sep 23, 2016 | 32.21 | 32.46 | 32.06 | 32.39 | 565,197 | +0.07(+0.23%) |
Sep 22, 2016 | 31.84 | 32.47 | 31.84 | 32.32 | 427,365 | +0.57(+1.80%) |
Sep 21, 2016 | 31.38 | 31.77 | 31.09 | 31.75 | 327,337 | +0.46(+1.48%) |
Sep 20, 2016 | 31.65 | 31.84 | 31.26 | 31.28 | 410,766 | -0.17(-0.55%) |
Sep 19, 2016 | 31.45 | 31.63 | 31.32 | 31.46 | 473,832 | +0.13(+0.42%) |
Sep 16, 2016 | 31.36 | 31.67 | 31.08 | 31.32 | 671,752 | +0.08(+0.26%) |
Sep 15, 2016 | 31.10 | 31.57 | 30.80 | 31.24 | 599,073 | +0.18(+0.59%) |
Sep 14, 2016 | 30.79 | 31.08 | 30.62 | 31.06 | 370,463 | +0.23(+0.75%) |
Sep 13, 2016 | 31.03 | 31.24 | 30.60 | 30.83 | 428,610 | -0.33(-1.06%) |
Sep 12, 2016 | 30.74 | 31.16 | 30.65 | 31.16 | 605,658 | +0.30(+0.96%) |
Sep 09, 2016 | 31.63 | 32.19 | 30.81 | 30.86 | 1,232,930 | -0.98(-3.09%) |
Sep 08, 2016 | 31.97 | 32.16 | 31.43 | 31.84 | 1,433,312 | -0.03(-0.10%) |
Sep 07, 2016 | 32.76 | 32.99 | 30.25 | 31.88 | 4,905,372 | -2.13(-6.27%) |
Sep 06, 2016 | 33.90 | 34.01 | 33.73 | 34.01 | 253,405 | +0.04(+0.12%) |
Sep 02, 2016 | 33.61 | 33.97 | 33.97 | 33.97 | 412,978 | +0.55(+1.66%) |
Sep 01, 2016 | 33.29 | 33.46 | 33.11 | 33.42 | 331,801 | +0.03(+0.10%) |
Aug 31, 2016 | 33.47 | 33.51 | 33.11 | 33.38 | 276,559 | +0.00(+0.00%) |
Aug 30, 2016 | 33.29 | 33.58 | 33.16 | 33.38 | 324,140 | +0.20(+0.60%) |
Aug 29, 2016 | 32.87 | 33.37 | 32.87 | 33.18 | 197,784 | +0.26(+0.78%) |
Aug 26, 2016 | 33.10 | 33.32 | 32.82 | 32.93 | 221,044 | -0.11(-0.34%) |
Aug 25, 2016 | 32.70 | 33.05 | 32.70 | 33.04 | 238,979 | +0.20(+0.62%) |
Aug 24, 2016 | 32.75 | 32.89 | 32.60 | 32.84 | 176,699 | -0.02(-0.05%) |
Aug 23, 2016 | 32.70 | 33.02 | 32.66 | 32.85 | 283,394 | +0.28(+0.86%) |
Aug 22, 2016 | 32.32 | 32.61 | 32.32 | 32.57 | 183,174 | +0.17(+0.51%) |
Aug 19, 2016 | 32.24 | 32.61 | 31.99 | 32.41 | 282,090 | +0.14(+0.44%) |
Aug 18, 2016 | 32.09 | 32.27 | 31.99 | 32.27 | 236,966 | +0.19(+0.59%) |
Aug 17, 2016 | 32.08 | 32.13 | 31.84 | 32.08 | 219,707 | -0.01(-0.04%) |
Aug 16, 2016 | 32.37 | 32.37 | 32.06 | 32.09 | 211,778 | -0.26(-0.79%) |
Aug 15, 2016 | 32.19 | 32.40 | 32.08 | 32.34 | 350,756 | +0.10(+0.31%) |
Aug 12, 2016 | 32.43 | 32.54 | 32.13 | 32.25 | 244,307 | -0.22(-0.68%) |
Aug 11, 2016 | 32.46 | 32.63 | 32.25 | 32.47 | 387,301 | +0.12(+0.36%) |
Aug 10, 2016 | 32.25 | 32.54 | 32.18 | 32.35 | 424,791 | +0.17(+0.54%) |
Aug 09, 2016 | 32.06 | 32.39 | 32.03 | 32.18 | 248,311 | +0.07(+0.23%) |
Aug 08, 2016 | 32.39 | 32.46 | 31.79 | 32.11 | 290,404 | -0.17(-0.54%) |
Aug 05, 2016 | 32.02 | 32.33 | 31.97 | 32.28 | 299,959 | +0.30(+0.93%) |
Aug 04, 2016 | 31.85 | 32.01 | 31.69 | 31.98 | 384,286 | +0.16(+0.52%) |
Aug 03, 2016 | 31.76 | 31.97 | 31.57 | 31.82 | 332,784 | +0.08(+0.26%) |
Aug 02, 2016 | 32.06 | 32.46 | 31.70 | 31.74 | 326,987 | -0.29(-0.90%) |
Aug 01, 2016 | 31.93 | 32.24 | 31.86 | 32.02 | 456,061 | +0.08(+0.26%) |
Jul 29, 2016 | 32.10 | 32.23 | 31.88 | 31.94 | 682,416 | -0.22(-0.69%) |
Jul 28, 2016 | 32.22 | 32.44 | 32.04 | 32.16 | 465,666 | -0.07(-0.20%) |
Jul 27, 2016 | 32.07 | 32.25 | 31.94 | 32.23 | 540,050 | +0.14(+0.44%) |
Jul 26, 2016 | 32.04 | 32.13 | 31.88 | 32.09 | 658,676 | +0.03(+0.10%) |
Jul 25, 2016 | 31.98 | 32.23 | 31.79 | 32.06 | 693,409 | +0.13(+0.41%) |
Jul 22, 2016 | 31.51 | 32.04 | 31.32 | 31.93 | 986,324 | +0.57(+1.81%) |
Jul 21, 2016 | 31.37 | 31.58 | 31.27 | 31.36 | 379,709 | -0.16(-0.50%) |
Jul 20, 2016 | 31.46 | 31.59 | 31.28 | 31.51 | 753,920 | +0.26(+0.82%) |
Jul 19, 2016 | 31.33 | 31.50 | 31.20 | 31.26 | 501,419 | +0.00(+0.00%) |
Jul 18, 2016 | 31.76 | 32.03 | 31.20 | 31.26 | 574,247 | -0.55(-1.73%) |
Jul 15, 2016 | 31.62 | 32.02 | 31.44 | 31.81 | 717,820 | +0.29(+0.91%) |
Jul 14, 2016 | 32.30 | 32.36 | 31.51 | 31.52 | 745,259 | -0.62(-1.92%) |
Jul 13, 2016 | 34.48 | 34.48 | 31.99 | 32.14 | 1,496,435 | -2.38(-6.89%) |
Jul 12, 2016 | 34.72 | 34.72 | 34.15 | 34.52 | 417,803 | +0.25(+0.72%) |
Jul 11, 2016 | 33.78 | 34.33 | 33.61 | 34.27 | 442,096 | +0.51(+1.51%) |
Jul 08, 2016 | 33.41 | 33.91 | 33.30 | 33.76 | 485,396 | +0.46(+1.38%) |
Jul 07, 2016 | 33.69 | 33.83 | 33.18 | 33.30 | 473,349 | -0.67(-1.99%) |
Jul 05, 2016 | 34.03 | 34.16 | 33.74 | 33.97 | 426,894 | -0.05(-0.15%) |