Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 34.41 | 34.58 | 33.92 | 33.96 | 2,885,401 | -0.20(-0.59%) |
Sep 29, 2016 | 33.92 | 34.68 | 33.43 | 34.17 | 4,383,881 | +0.10(+0.28%) |
Sep 28, 2016 | 32.78 | 34.60 | 32.49 | 34.07 | 4,738,115 | +1.59(+4.90%) |
Sep 27, 2016 | 32.69 | 33.04 | 31.53 | 32.48 | 3,094,262 | +0.12(+0.38%) |
Sep 26, 2016 | 32.96 | 33.22 | 32.26 | 32.35 | 2,643,669 | -0.25(-0.76%) |
Sep 23, 2016 | 33.96 | 34.44 | 32.50 | 32.60 | 4,954,568 | -1.33(-3.93%) |
Sep 22, 2016 | 34.54 | 35.18 | 33.55 | 33.94 | 4,077,886 | -0.19(-0.55%) |
Sep 21, 2016 | 33.26 | 34.24 | 33.13 | 34.12 | 4,129,768 | +1.40(+4.29%) |
Sep 20, 2016 | 33.06 | 33.61 | 32.64 | 32.72 | 3,090,050 | -0.57(-1.70%) |
Sep 19, 2016 | 32.84 | 33.83 | 32.84 | 33.29 | 4,588,776 | +0.92(+2.84%) |
Sep 16, 2016 | 31.49 | 32.64 | 31.38 | 32.37 | 5,090,402 | +0.19(+0.58%) |
Sep 15, 2016 | 31.91 | 32.54 | 31.58 | 32.18 | 3,384,099 | +0.33(+1.04%) |
Sep 14, 2016 | 31.09 | 32.17 | 30.81 | 31.85 | 3,157,854 | +0.55(+1.75%) |
Sep 13, 2016 | 31.48 | 31.65 | 30.47 | 31.30 | 3,330,705 | -0.71(-2.20%) |
Sep 12, 2016 | 31.57 | 32.38 | 31.18 | 32.01 | 3,181,015 | -0.17(-0.52%) |
Sep 09, 2016 | 32.93 | 33.02 | 32.10 | 32.17 | 3,067,806 | -1.27(-3.80%) |
Sep 08, 2016 | 32.69 | 33.72 | 32.50 | 33.45 | 3,407,696 | +1.07(+3.31%) |
Sep 07, 2016 | 31.82 | 32.65 | 31.43 | 32.37 | 4,195,849 | +0.58(+1.83%) |
Sep 06, 2016 | 30.66 | 31.81 | 30.66 | 31.79 | 2,435,340 | +1.31(+4.31%) |
Sep 02, 2016 | 30.43 | 30.48 | 30.48 | 30.48 | 1,259,527 | +0.51(+1.71%) |
Sep 01, 2016 | 29.96 | 30.17 | 29.58 | 29.97 | 2,262,834 | -0.17(-0.57%) |
Aug 31, 2016 | 29.90 | 30.15 | 29.57 | 30.14 | 2,759,518 | -0.05(-0.16%) |
Aug 30, 2016 | 30.53 | 30.89 | 30.00 | 30.19 | 1,727,608 | -0.28(-0.91%) |
Aug 29, 2016 | 29.92 | 30.52 | 29.75 | 30.47 | 2,282,825 | +0.35(+1.17%) |
Aug 26, 2016 | 30.03 | 30.63 | 29.79 | 30.11 | 2,058,118 | +0.19(+0.62%) |
Aug 25, 2016 | 29.20 | 30.11 | 29.20 | 29.93 | 1,848,102 | +0.66(+2.24%) |
Aug 24, 2016 | 29.68 | 29.99 | 29.12 | 29.27 | 2,058,893 | -0.72(-2.40%) |
Aug 23, 2016 | 29.53 | 30.27 | 29.51 | 29.99 | 1,836,346 | +0.35(+1.19%) |
Aug 22, 2016 | 29.89 | 30.08 | 29.43 | 29.64 | 1,733,519 | -0.74(-2.44%) |
Aug 19, 2016 | 30.62 | 30.67 | 30.13 | 30.38 | 2,953,045 | -0.55(-1.77%) |
Aug 18, 2016 | 30.09 | 30.96 | 30.09 | 30.92 | 2,094,782 | +1.08(+3.62%) |
Aug 17, 2016 | 29.58 | 30.01 | 29.23 | 29.84 | 1,973,767 | +0.10(+0.35%) |
Aug 16, 2016 | 29.97 | 30.31 | 29.73 | 29.74 | 2,191,390 | -0.40(-1.33%) |
Aug 15, 2016 | 29.53 | 30.32 | 29.53 | 30.14 | 4,071,465 | +0.79(+2.69%) |
Aug 12, 2016 | 29.41 | 29.73 | 29.12 | 29.35 | 1,484,065 | +0.13(+0.45%) |
Aug 11, 2016 | 28.94 | 29.36 | 28.72 | 29.22 | 1,985,531 | +0.49(+1.71%) |
Aug 10, 2016 | 29.16 | 29.48 | 28.56 | 28.73 | 3,028,427 | -0.29(-1.00%) |
Aug 09, 2016 | 29.18 | 29.44 | 28.82 | 29.02 | 2,225,618 | -0.08(-0.29%) |
Aug 08, 2016 | 28.78 | 29.61 | 28.78 | 29.10 | 4,101,832 | +0.54(+1.89%) |
Aug 05, 2016 | 27.93 | 28.82 | 27.28 | 28.56 | 3,717,570 | +0.59(+2.10%) |
Aug 04, 2016 | 26.91 | 28.25 | 26.83 | 27.98 | 4,869,131 | +1.34(+5.04%) |
Aug 03, 2016 | 25.86 | 27.04 | 24.45 | 26.63 | 7,395,104 | +0.77(+3.00%) |
Aug 02, 2016 | 25.64 | 26.16 | 24.75 | 25.86 | 6,997,456 | +0.35(+1.38%) |
Aug 01, 2016 | 25.33 | 25.72 | 24.92 | 25.51 | 4,417,397 | -0.26(-1.02%) |
Jul 29, 2016 | 24.79 | 25.85 | 24.66 | 25.77 | 2,939,647 | +0.68(+2.73%) |
Jul 28, 2016 | 24.99 | 25.46 | 24.37 | 25.08 | 3,796,866 | +0.02(+0.08%) |
Jul 27, 2016 | 26.09 | 26.56 | 24.84 | 25.06 | 3,811,495 | -0.87(-3.36%) |
Jul 26, 2016 | 26.05 | 26.62 | 25.85 | 25.93 | 2,732,731 | -0.28(-1.06%) |
Jul 25, 2016 | 26.93 | 27.09 | 26.07 | 26.21 | 3,767,546 | -1.00(-3.67%) |
Jul 22, 2016 | 27.49 | 27.63 | 26.70 | 27.21 | 2,170,745 | -0.28(-1.01%) |
Jul 21, 2016 | 28.11 | 28.55 | 27.42 | 27.49 | 2,084,360 | -0.65(-2.30%) |
Jul 20, 2016 | 27.73 | 28.76 | 26.72 | 28.13 | 3,270,029 | +0.26(+0.92%) |
Jul 19, 2016 | 29.13 | 29.19 | 27.74 | 27.88 | 3,071,420 | -1.25(-4.29%) |
Jul 18, 2016 | 28.34 | 29.27 | 27.68 | 29.13 | 3,782,200 | +0.66(+2.32%) |
Jul 15, 2016 | 28.97 | 29.19 | 28.24 | 28.46 | 1,941,281 | -0.36(-1.26%) |
Jul 14, 2016 | 29.30 | 29.51 | 28.67 | 28.83 | 2,070,598 | -0.08(-0.28%) |
Jul 13, 2016 | 29.96 | 30.15 | 28.46 | 28.91 | 2,706,092 | -1.07(-3.56%) |
Jul 12, 2016 | 29.42 | 30.61 | 29.36 | 29.98 | 3,416,324 | +1.16(+4.03%) |
Jul 11, 2016 | 28.88 | 29.31 | 28.76 | 28.82 | 2,039,767 | +0.26(+0.90%) |
Jul 08, 2016 | 28.29 | 28.88 | 27.78 | 28.56 | 2,406,758 | +0.78(+2.82%) |
Jul 07, 2016 | 28.70 | 29.32 | 27.51 | 27.78 | 3,239,459 | -0.53(-1.86%) |
Jul 06, 2016 | 27.59 | 28.34 | 27.39 | 28.30 | 2,704,285 | +0.35(+1.26%) |
Jul 05, 2016 | 28.24 | 28.24 | 27.10 | 27.95 | 2,452,678 | -0.83(-2.88%) |