Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 33.80 | 34.02 | 33.27 | 33.51 | 2,776,356 | -0.24(-0.71%) |
Sep 29, 2016 | 34.19 | 34.19 | 33.48 | 33.75 | 2,346,906 | -0.55(-1.60%) |
Sep 28, 2016 | 34.48 | 34.62 | 33.95 | 34.30 | 2,306,134 | -0.21(-0.60%) |
Sep 27, 2016 | 35.21 | 35.44 | 34.46 | 34.50 | 2,603,986 | -0.61(-1.73%) |
Sep 26, 2016 | 34.99 | 35.21 | 34.83 | 35.11 | 2,518,279 | +0.12(+0.34%) |
Sep 23, 2016 | 34.77 | 35.27 | 34.68 | 34.99 | 3,027,153 | +0.09(+0.25%) |
Sep 22, 2016 | 34.97 | 35.01 | 34.63 | 34.90 | 2,393,041 | +0.13(+0.37%) |
Sep 21, 2016 | 34.02 | 34.79 | 33.97 | 34.77 | 2,488,901 | +0.72(+2.11%) |
Sep 20, 2016 | 34.30 | 34.40 | 34.04 | 34.06 | 1,750,215 | -0.09(-0.26%) |
Sep 19, 2016 | 33.95 | 34.19 | 33.83 | 34.14 | 1,824,964 | +0.38(+1.13%) |
Sep 16, 2016 | 33.30 | 33.83 | 33.11 | 33.76 | 3,771,564 | +0.36(+1.07%) |
Sep 15, 2016 | 33.18 | 33.41 | 33.03 | 33.40 | 2,643,818 | +0.16(+0.48%) |
Sep 14, 2016 | 33.20 | 33.40 | 33.04 | 33.24 | 3,159,172 | +0.22(+0.68%) |
Sep 13, 2016 | 33.36 | 33.38 | 32.81 | 33.02 | 5,144,871 | -0.37(-1.10%) |
Sep 12, 2016 | 32.96 | 33.47 | 32.85 | 33.39 | 2,762,777 | +0.44(+1.33%) |
Sep 09, 2016 | 33.91 | 33.93 | 32.91 | 32.95 | 2,537,265 | -1.29(-3.77%) |
Sep 08, 2016 | 34.03 | 34.33 | 34.00 | 34.24 | 1,451,203 | +0.07(+0.21%) |
Sep 07, 2016 | 34.10 | 34.26 | 33.88 | 34.17 | 2,293,872 | +0.03(+0.09%) |
Sep 06, 2016 | 33.87 | 34.24 | 33.80 | 34.14 | 1,966,626 | +0.39(+1.16%) |
Sep 02, 2016 | 33.41 | 33.75 | 33.75 | 33.75 | 1,555,701 | +0.37(+1.10%) |
Sep 01, 2016 | 33.46 | 33.51 | 33.28 | 33.38 | 1,851,544 | -0.10(-0.29%) |
Aug 31, 2016 | 33.25 | 33.51 | 33.09 | 33.47 | 2,225,974 | +0.14(+0.43%) |
Aug 30, 2016 | 33.70 | 33.91 | 33.30 | 33.33 | 1,817,653 | -0.43(-1.28%) |
Aug 29, 2016 | 33.56 | 33.87 | 33.56 | 33.76 | 1,784,352 | +0.30(+0.91%) |
Aug 26, 2016 | 34.34 | 34.43 | 33.42 | 33.46 | 2,431,487 | -0.81(-2.35%) |
Aug 25, 2016 | 34.20 | 34.33 | 34.12 | 34.26 | 1,406,633 | +0.08(+0.23%) |
Aug 24, 2016 | 34.14 | 34.24 | 33.85 | 34.18 | 1,734,555 | +0.03(+0.09%) |
Aug 23, 2016 | 34.44 | 34.65 | 34.15 | 34.15 | 1,578,882 | -0.29(-0.83%) |
Aug 22, 2016 | 34.39 | 34.60 | 34.30 | 34.44 | 1,558,546 | +0.10(+0.28%) |
Aug 19, 2016 | 34.58 | 34.70 | 34.07 | 34.34 | 2,471,958 | -0.41(-1.17%) |
Aug 18, 2016 | 34.30 | 34.75 | 34.26 | 34.75 | 2,624,849 | +0.43(+1.25%) |
Aug 17, 2016 | 33.67 | 34.38 | 33.43 | 34.32 | 3,266,899 | +0.58(+1.73%) |
Aug 16, 2016 | 34.24 | 34.30 | 33.74 | 33.74 | 3,602,488 | -0.57(-1.65%) |
Aug 15, 2016 | 34.97 | 35.10 | 34.30 | 34.30 | 2,417,438 | -0.68(-1.94%) |
Aug 12, 2016 | 35.02 | 35.28 | 34.94 | 34.98 | 1,784,895 | +0.11(+0.32%) |
Aug 11, 2016 | 34.84 | 34.97 | 34.73 | 34.87 | 2,066,442 | -0.02(-0.07%) |
Aug 10, 2016 | 34.85 | 34.99 | 34.77 | 34.89 | 1,507,869 | +0.08(+0.23%) |
Aug 09, 2016 | 34.70 | 35.01 | 34.65 | 34.81 | 1,649,784 | +0.08(+0.23%) |
Aug 08, 2016 | 34.89 | 35.08 | 34.65 | 34.73 | 2,110,681 | -0.11(-0.32%) |
Aug 05, 2016 | 35.24 | 35.24 | 34.79 | 34.85 | 3,666,883 | -0.50(-1.42%) |
Aug 04, 2016 | 35.25 | 35.60 | 35.16 | 35.35 | 1,826,313 | +0.15(+0.43%) |
Aug 03, 2016 | 35.72 | 35.81 | 35.05 | 35.20 | 2,476,596 | -0.47(-1.32%) |
Aug 02, 2016 | 35.63 | 35.78 | 35.39 | 35.67 | 1,995,877 | -0.09(-0.27%) |
Aug 01, 2016 | 35.68 | 35.94 | 35.68 | 35.76 | 2,498,765 | -0.02(-0.07%) |
Jul 29, 2016 | 35.64 | 35.97 | 35.63 | 35.79 | 2,942,205 | +0.15(+0.42%) |
Jul 28, 2016 | 35.41 | 35.72 | 35.22 | 35.64 | 2,796,969 | +0.25(+0.69%) |
Jul 27, 2016 | 35.57 | 35.63 | 35.05 | 35.39 | 3,090,557 | -0.25(-0.71%) |
Jul 26, 2016 | 36.16 | 36.22 | 35.55 | 35.64 | 2,471,773 | -0.45(-1.25%) |
Jul 25, 2016 | 36.07 | 36.17 | 35.83 | 36.10 | 1,766,405 | +0.02(+0.07%) |
Jul 22, 2016 | 35.75 | 36.13 | 35.68 | 36.07 | 2,020,293 | +0.34(+0.95%) |
Jul 21, 2016 | 35.41 | 35.75 | 35.30 | 35.73 | 1,993,271 | +0.21(+0.60%) |
Jul 20, 2016 | 35.64 | 35.74 | 35.42 | 35.52 | 2,073,951 | -0.13(-0.36%) |
Jul 19, 2016 | 35.64 | 35.74 | 35.43 | 35.64 | 1,846,085 | +0.06(+0.16%) |
Jul 18, 2016 | 35.53 | 35.72 | 35.49 | 35.59 | 1,522,685 | +0.09(+0.25%) |
Jul 15, 2016 | 35.50 | 35.66 | 35.34 | 35.50 | 1,822,220 | +0.05(+0.13%) |
Jul 14, 2016 | 35.36 | 35.56 | 35.23 | 35.45 | 2,049,873 | -0.21(-0.60%) |
Jul 13, 2016 | 35.56 | 35.71 | 35.45 | 35.67 | 2,319,047 | +0.36(+1.01%) |
Jul 12, 2016 | 35.72 | 35.83 | 35.29 | 35.31 | 2,187,662 | -0.63(-1.76%) |
Jul 11, 2016 | 35.91 | 36.08 | 35.45 | 35.95 | 2,663,355 | -0.10(-0.29%) |
Jul 08, 2016 | 35.79 | 36.07 | 35.85 | 36.05 | 3,801,041 | +0.20(+0.55%) |
Jul 07, 2016 | 36.48 | 36.63 | 35.77 | 35.85 | 3,064,480 | -0.72(-1.97%) |
Jul 06, 2016 | 36.52 | 36.59 | 36.18 | 36.57 | 3,202,429 | +0.07(+0.20%) |
Jul 05, 2016 | 36.25 | 36.62 | 36.21 | 36.50 | 3,201,894 | +0.36(+0.99%) |