Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 35.90 | 36.22 | 35.77 | 36.12 | 4,223,760 | +0.40(+1.11%) |
Sep 29, 2016 | 36.09 | 36.29 | 35.53 | 35.72 | 2,244,456 | -0.48(-1.33%) |
Sep 28, 2016 | 36.14 | 36.22 | 35.81 | 36.20 | 1,937,412 | +0.18(+0.49%) |
Sep 27, 2016 | 35.68 | 36.11 | 35.59 | 36.02 | 2,243,780 | +0.28(+0.78%) |
Sep 26, 2016 | 35.85 | 35.95 | 35.65 | 35.74 | 2,231,319 | -0.33(-0.91%) |
Sep 23, 2016 | 36.05 | 36.34 | 36.05 | 36.07 | 2,886,463 | -0.30(-0.83%) |
Sep 22, 2016 | 35.91 | 36.43 | 35.76 | 36.38 | 5,158,591 | +0.53(+1.48%) |
Sep 21, 2016 | 35.63 | 36.12 | 35.51 | 35.85 | 8,531,443 | +0.45(+1.26%) |
Sep 20, 2016 | 35.63 | 35.63 | 35.35 | 35.40 | 3,430,880 | -0.06(-0.17%) |
Sep 19, 2016 | 35.43 | 35.63 | 35.25 | 35.46 | 4,386,233 | +0.20(+0.57%) |
Sep 16, 2016 | 35.47 | 35.47 | 35.09 | 35.26 | 5,513,234 | -0.30(-0.83%) |
Sep 15, 2016 | 35.09 | 35.66 | 35.05 | 35.55 | 3,379,215 | +0.30(+0.84%) |
Sep 14, 2016 | 35.26 | 35.43 | 35.09 | 35.26 | 4,524,250 | -0.05(-0.14%) |
Sep 13, 2016 | 35.04 | 35.43 | 34.92 | 35.31 | 5,496,837 | -0.13(-0.36%) |
Sep 12, 2016 | 34.41 | 35.52 | 34.07 | 35.43 | 6,890,563 | +0.81(+2.34%) |
Sep 09, 2016 | 34.40 | 34.95 | 34.17 | 34.62 | 4,762,494 | +0.06(+0.17%) |
Sep 08, 2016 | 34.99 | 35.17 | 34.54 | 34.56 | 4,707,192 | -0.44(-1.25%) |
Sep 07, 2016 | 34.20 | 35.01 | 34.10 | 35.00 | 3,580,792 | +0.64(+1.87%) |
Sep 06, 2016 | 34.49 | 34.49 | 34.21 | 34.36 | 3,003,843 | -0.21(-0.61%) |
Sep 02, 2016 | 34.42 | 34.57 | 34.57 | 34.57 | 2,265,293 | +0.25(+0.74%) |
Sep 01, 2016 | 34.74 | 34.75 | 34.00 | 34.32 | 4,064,769 | -0.32(-0.93%) |
Aug 31, 2016 | 34.54 | 34.68 | 34.29 | 34.64 | 3,851,235 | +0.12(+0.34%) |
Aug 30, 2016 | 33.85 | 34.56 | 33.81 | 34.52 | 4,810,471 | +0.67(+1.99%) |
Aug 29, 2016 | 33.53 | 33.91 | 33.53 | 33.85 | 3,630,066 | +0.39(+1.18%) |
Aug 26, 2016 | 33.65 | 33.87 | 33.29 | 33.45 | 3,506,130 | -0.18(-0.52%) |
Aug 25, 2016 | 33.59 | 33.80 | 33.50 | 33.63 | 2,953,164 | +0.03(+0.10%) |
Aug 24, 2016 | 33.75 | 33.75 | 33.49 | 33.59 | 2,677,173 | -0.07(-0.20%) |
Aug 23, 2016 | 33.92 | 34.02 | 33.65 | 33.66 | 2,934,143 | -0.22(-0.64%) |
Aug 22, 2016 | 33.77 | 33.93 | 33.59 | 33.88 | 2,990,810 | +0.11(+0.32%) |
Aug 19, 2016 | 33.59 | 33.84 | 33.40 | 33.77 | 3,065,676 | +0.03(+0.07%) |
Aug 18, 2016 | 33.48 | 33.76 | 33.47 | 33.75 | 3,127,953 | +0.18(+0.55%) |
Aug 17, 2016 | 33.55 | 33.71 | 33.43 | 33.56 | 2,273,816 | +0.01(+0.03%) |
Aug 16, 2016 | 33.56 | 33.90 | 33.53 | 33.55 | 2,532,566 | -0.18(-0.55%) |
Aug 15, 2016 | 33.80 | 33.93 | 33.67 | 33.74 | 1,704,830 | +0.10(+0.30%) |
Aug 12, 2016 | 33.58 | 33.75 | 33.34 | 33.64 | 3,260,438 | -0.13(-0.40%) |
Aug 11, 2016 | 33.81 | 34.03 | 33.74 | 33.77 | 1,899,278 | -0.02(-0.05%) |
Aug 10, 2016 | 33.66 | 33.91 | 33.51 | 33.79 | 3,678,509 | -0.11(-0.32%) |
Aug 09, 2016 | 34.03 | 34.18 | 33.82 | 33.90 | 2,702,119 | -0.19(-0.57%) |
Aug 08, 2016 | 34.22 | 34.34 | 33.97 | 34.09 | 2,727,063 | -0.02(-0.05%) |
Aug 05, 2016 | 34.01 | 34.26 | 33.91 | 34.11 | 3,586,110 | +0.34(+1.02%) |
Aug 04, 2016 | 34.01 | 34.16 | 33.65 | 33.76 | 5,413,636 | -0.26(-0.76%) |
Aug 03, 2016 | 33.80 | 34.02 | 33.56 | 34.02 | 5,961,259 | +0.36(+1.07%) |
Aug 02, 2016 | 33.48 | 33.69 | 33.28 | 33.66 | 8,874,808 | +0.09(+0.27%) |
Aug 01, 2016 | 33.46 | 33.72 | 33.13 | 33.57 | 9,293,751 | +0.13(+0.40%) |
Jul 29, 2016 | 34.24 | 34.25 | 32.66 | 33.44 | 20,168,124 | -3.42(-9.29%) |
Jul 28, 2016 | 36.63 | 37.06 | 36.63 | 36.86 | 2,710,147 | +0.10(+0.27%) |
Jul 27, 2016 | 36.99 | 37.16 | 36.75 | 36.76 | 2,159,874 | -0.33(-0.88%) |
Jul 26, 2016 | 37.19 | 37.47 | 37.01 | 37.09 | 1,988,286 | -0.15(-0.41%) |
Jul 25, 2016 | 37.51 | 37.60 | 37.10 | 37.24 | 1,783,327 | -0.33(-0.87%) |
Jul 22, 2016 | 36.55 | 37.57 | 36.55 | 37.56 | 3,930,472 | +1.09(+2.99%) |
Jul 21, 2016 | 36.72 | 36.73 | 36.34 | 36.47 | 2,191,889 | -0.22(-0.59%) |
Jul 20, 2016 | 36.79 | 36.84 | 36.56 | 36.69 | 2,746,403 | -0.03(-0.07%) |
Jul 19, 2016 | 36.46 | 36.84 | 36.46 | 36.72 | 2,159,822 | +0.02(+0.05%) |
Jul 18, 2016 | 36.77 | 37.24 | 36.63 | 36.70 | 4,105,539 | -0.01(-0.02%) |
Jul 15, 2016 | 36.88 | 36.91 | 36.58 | 36.71 | 2,334,854 | -0.04(-0.11%) |
Jul 14, 2016 | 37.05 | 37.19 | 36.67 | 36.75 | 3,030,806 | +0.31(+0.85%) |
Jul 13, 2016 | 36.76 | 36.85 | 36.30 | 36.44 | 2,251,931 | -0.34(-0.94%) |
Jul 12, 2016 | 37.09 | 37.24 | 36.75 | 36.78 | 2,890,101 | +0.05(+0.14%) |
Jul 11, 2016 | 36.68 | 36.91 | 36.61 | 36.73 | 2,444,431 | +0.17(+0.46%) |
Jul 08, 2016 | 36.20 | 36.67 | 35.84 | 36.56 | 4,153,816 | +0.72(+2.01%) |
Jul 07, 2016 | 35.83 | 36.29 | 35.63 | 35.84 | 2,633,037 | -0.01(-0.02%) |
Jul 06, 2016 | 35.90 | 36.05 | 35.51 | 35.85 | 4,549,354 | -0.29(-0.79%) |
Jul 05, 2016 | 36.76 | 36.78 | 35.98 | 36.14 | 2,723,338 | -1.00(-2.69%) |