Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 30.24 | 31.13 | 30.22 | 31.00 | 1,863,240 | +0.89(+2.96%) |
Sep 29, 2016 | 30.96 | 31.06 | 30.07 | 30.11 | 1,460,637 | -0.85(-2.75%) |
Sep 28, 2016 | 30.47 | 30.99 | 30.12 | 30.96 | 1,313,039 | +0.56(+1.84%) |
Sep 27, 2016 | 30.15 | 30.73 | 30.15 | 30.40 | 917,352 | -0.08(-0.26%) |
Sep 26, 2016 | 30.50 | 30.75 | 30.39 | 30.48 | 856,626 | -0.24(-0.78%) |
Sep 23, 2016 | 30.42 | 31.13 | 30.41 | 30.72 | 1,302,510 | +0.16(+0.52%) |
Sep 22, 2016 | 30.80 | 30.80 | 30.51 | 30.56 | 659,163 | +0.22(+0.73%) |
Sep 21, 2016 | 30.16 | 30.41 | 29.97 | 30.34 | 1,174,526 | +0.46(+1.54%) |
Sep 20, 2016 | 30.30 | 30.46 | 29.87 | 29.88 | 920,380 | -0.19(-0.63%) |
Sep 19, 2016 | 29.90 | 30.33 | 29.90 | 30.07 | 1,120,073 | +0.44(+1.48%) |
Sep 16, 2016 | 29.82 | 29.89 | 29.37 | 29.63 | 2,333,546 | -0.40(-1.33%) |
Sep 15, 2016 | 29.56 | 30.27 | 29.35 | 30.03 | 1,322,862 | +0.46(+1.56%) |
Sep 14, 2016 | 29.64 | 29.78 | 29.21 | 29.57 | 1,435,175 | +0.11(+0.37%) |
Sep 13, 2016 | 30.21 | 30.35 | 29.31 | 29.46 | 1,559,256 | -0.91(-3.00%) |
Sep 12, 2016 | 29.47 | 30.43 | 29.40 | 30.37 | 1,756,593 | +0.58(+1.95%) |
Sep 09, 2016 | 30.81 | 31.10 | 29.79 | 29.79 | 2,078,918 | -1.32(-4.24%) |
Sep 08, 2016 | 31.13 | 31.43 | 31.00 | 31.11 | 1,441,599 | -0.11(-0.35%) |
Sep 07, 2016 | 31.22 | 31.50 | 31.02 | 31.22 | 1,647,346 | -0.01(-0.03%) |
Sep 06, 2016 | 31.69 | 31.87 | 30.96 | 31.23 | 1,857,938 | -0.52(-1.64%) |
Sep 02, 2016 | 31.68 | 31.75 | 31.75 | 31.75 | 1,314,000 | +0.28(+0.89%) |
Sep 01, 2016 | 31.76 | 31.94 | 31.24 | 31.47 | 1,789,211 | -0.26(-0.82%) |
Aug 31, 2016 | 32.47 | 32.58 | 31.71 | 31.73 | 1,859,104 | -0.86(-2.64%) |
Aug 30, 2016 | 32.77 | 33.09 | 32.26 | 32.59 | 1,426,324 | -0.03(-0.09%) |
Aug 29, 2016 | 32.30 | 32.63 | 32.25 | 32.62 | 1,868,909 | +0.33(+1.02%) |
Aug 26, 2016 | 31.82 | 32.41 | 31.82 | 32.29 | 2,121,347 | +0.54(+1.70%) |
Aug 25, 2016 | 31.50 | 32.12 | 31.34 | 31.75 | 1,474,152 | +0.19(+0.60%) |
Aug 24, 2016 | 31.88 | 32.24 | 31.50 | 31.56 | 1,492,879 | -0.42(-1.31%) |
Aug 23, 2016 | 31.97 | 32.13 | 31.72 | 31.98 | 1,466,797 | +0.30(+0.95%) |
Aug 22, 2016 | 31.42 | 31.70 | 30.98 | 31.68 | 1,449,721 | +0.01(+0.03%) |
Aug 19, 2016 | 31.40 | 31.80 | 31.31 | 31.67 | 865,168 | +0.13(+0.41%) |
Aug 18, 2016 | 31.32 | 31.67 | 31.32 | 31.54 | 1,093,956 | +0.19(+0.61%) |
Aug 17, 2016 | 31.24 | 31.45 | 31.09 | 31.35 | 1,127,355 | -0.08(-0.25%) |
Aug 16, 2016 | 31.60 | 31.74 | 31.37 | 31.43 | 1,200,770 | -0.37(-1.16%) |
Aug 15, 2016 | 31.40 | 31.98 | 31.40 | 31.80 | 1,027,186 | +0.44(+1.40%) |
Aug 12, 2016 | 31.50 | 31.52 | 31.11 | 31.36 | 1,042,677 | -0.18(-0.57%) |
Aug 11, 2016 | 31.33 | 31.82 | 31.27 | 31.54 | 2,023,572 | +0.27(+0.86%) |
Aug 10, 2016 | 31.76 | 31.90 | 31.23 | 31.27 | 2,301,614 | -0.35(-1.11%) |
Aug 09, 2016 | 31.99 | 31.99 | 31.54 | 31.62 | 1,615,144 | -0.28(-0.88%) |
Aug 08, 2016 | 31.62 | 31.90 | 31.45 | 31.90 | 1,000,001 | +0.35(+1.11%) |
Aug 05, 2016 | 31.44 | 31.94 | 31.29 | 31.55 | 3,262,562 | +0.29(+0.93%) |
Aug 04, 2016 | 30.86 | 31.37 | 30.68 | 31.26 | 3,013,879 | +0.61(+1.99%) |
Aug 03, 2016 | 29.36 | 30.71 | 29.36 | 30.65 | 4,529,959 | +1.23(+4.18%) |
Aug 02, 2016 | 29.00 | 29.83 | 28.82 | 29.42 | 5,288,857 | +1.03(+3.63%) |
Aug 01, 2016 | 28.40 | 28.45 | 28.08 | 28.39 | 2,607,180 | +0.01(+0.04%) |
Jul 29, 2016 | 28.65 | 28.65 | 27.97 | 28.38 | 2,229,543 | -0.31(-1.08%) |
Jul 28, 2016 | 28.49 | 28.75 | 28.30 | 28.69 | 868,233 | +0.19(+0.67%) |
Jul 27, 2016 | 28.63 | 28.67 | 28.38 | 28.50 | 1,177,074 | -0.05(-0.18%) |
Jul 26, 2016 | 28.31 | 28.64 | 28.30 | 28.55 | 794,125 | +0.24(+0.85%) |
Jul 25, 2016 | 28.14 | 28.42 | 28.05 | 28.31 | 963,545 | +0.10(+0.35%) |
Jul 22, 2016 | 27.98 | 28.42 | 27.79 | 28.21 | 1,138,178 | +0.18(+0.64%) |
Jul 21, 2016 | 28.25 | 28.64 | 27.97 | 28.03 | 2,004,377 | -0.27(-0.95%) |
Jul 20, 2016 | 27.35 | 28.40 | 27.24 | 28.30 | 1,798,842 | +1.07(+3.93%) |
Jul 19, 2016 | 27.20 | 27.47 | 27.11 | 27.23 | 829,444 | -0.12(-0.44%) |
Jul 18, 2016 | 27.16 | 27.52 | 27.13 | 27.35 | 887,217 | +0.17(+0.63%) |
Jul 15, 2016 | 27.05 | 27.45 | 26.58 | 27.18 | 1,765,598 | -0.13(-0.48%) |
Jul 14, 2016 | 27.46 | 27.73 | 27.26 | 27.31 | 1,488,974 | +0.22(+0.81%) |
Jul 13, 2016 | 27.24 | 27.48 | 26.89 | 27.09 | 1,315,466 | -0.03(-0.11%) |
Jul 12, 2016 | 26.36 | 27.18 | 26.21 | 27.12 | 1,581,057 | +1.08(+4.15%) |
Jul 11, 2016 | 25.94 | 26.19 | 25.73 | 26.04 | 1,164,113 | +0.10(+0.39%) |
Jul 08, 2016 | 25.67 | 26.09 | 25.23 | 25.94 | 1,122,928 | +0.71(+2.81%) |
Jul 07, 2016 | 25.21 | 25.56 | 25.04 | 25.23 | 1,522,949 | +0.11(+0.44%) |
Jul 06, 2016 | 24.65 | 25.19 | 24.55 | 25.12 | 1,846,400 | +0.34(+1.37%) |
Jul 05, 2016 | 25.13 | 25.19 | 24.51 | 24.78 | 1,813,080 | -0.47(-1.86%) |