Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 32.76 | 33.54 | 32.71 | 33.53 | 765,421 | +0.90(+2.77%) |
Sep 29, 2016 | 32.97 | 33.16 | 32.49 | 32.63 | 851,355 | -0.27(-0.83%) |
Sep 28, 2016 | 32.56 | 32.97 | 32.56 | 32.90 | 680,001 | +0.39(+1.20%) |
Sep 27, 2016 | 32.34 | 32.69 | 32.17 | 32.51 | 618,476 | +0.21(+0.66%) |
Sep 26, 2016 | 32.76 | 32.81 | 32.17 | 32.30 | 1,231,882 | -0.51(-1.54%) |
Sep 23, 2016 | 32.84 | 33.03 | 32.61 | 32.80 | 1,211,515 | -0.12(-0.35%) |
Sep 22, 2016 | 32.91 | 33.03 | 32.70 | 32.92 | 1,371,317 | +0.25(+0.77%) |
Sep 21, 2016 | 32.55 | 32.81 | 32.28 | 32.67 | 1,597,874 | +0.50(+1.54%) |
Sep 20, 2016 | 32.14 | 32.32 | 31.88 | 32.17 | 1,409,193 | +0.23(+0.73%) |
Sep 19, 2016 | 31.61 | 32.09 | 31.61 | 31.94 | 1,971,614 | +0.30(+0.95%) |
Sep 16, 2016 | 31.78 | 31.98 | 31.55 | 31.64 | 1,076,771 | -0.25(-0.79%) |
Sep 15, 2016 | 31.43 | 31.90 | 31.17 | 31.89 | 1,614,026 | +0.32(+1.02%) |
Sep 14, 2016 | 31.57 | 31.81 | 31.35 | 31.57 | 602,103 | +0.04(+0.12%) |
Sep 13, 2016 | 31.63 | 31.98 | 31.29 | 31.53 | 1,216,120 | -0.50(-1.55%) |
Sep 12, 2016 | 31.83 | 32.10 | 31.67 | 32.03 | 1,932,688 | -0.05(-0.15%) |
Sep 09, 2016 | 31.63 | 32.08 | 31.46 | 32.08 | 6,336,360 | -0.70(-2.14%) |
Sep 08, 2016 | 32.95 | 33.20 | 32.75 | 32.78 | 324,967 | -0.34(-1.03%) |
Sep 07, 2016 | 33.13 | 33.42 | 32.78 | 33.12 | 721,231 | +0.00(+0.00%) |
Sep 06, 2016 | 32.64 | 33.17 | 32.64 | 33.12 | 542,918 | +0.49(+1.49%) |
Sep 02, 2016 | 32.32 | 32.63 | 32.63 | 32.63 | 279,631 | +0.36(+1.11%) |
Sep 01, 2016 | 32.17 | 32.29 | 31.57 | 32.27 | 371,730 | +0.20(+0.64%) |
Aug 31, 2016 | 31.95 | 32.11 | 31.75 | 32.07 | 385,394 | +0.21(+0.67%) |
Aug 30, 2016 | 31.80 | 31.94 | 31.48 | 31.85 | 338,672 | -0.05(-0.15%) |
Aug 29, 2016 | 32.15 | 32.26 | 31.84 | 31.90 | 387,799 | -0.18(-0.58%) |
Aug 26, 2016 | 32.04 | 32.53 | 31.94 | 32.09 | 359,933 | -0.04(-0.12%) |
Aug 25, 2016 | 31.73 | 32.26 | 31.73 | 32.12 | 321,000 | +0.25(+0.79%) |
Aug 24, 2016 | 31.94 | 32.11 | 31.82 | 31.87 | 502,959 | -0.18(-0.55%) |
Aug 23, 2016 | 31.79 | 32.05 | 31.63 | 32.05 | 311,071 | +0.53(+1.70%) |
Aug 22, 2016 | 31.37 | 31.69 | 31.21 | 31.51 | 332,323 | +0.03(+0.09%) |
Aug 19, 2016 | 31.30 | 31.56 | 31.18 | 31.48 | 413,013 | +0.08(+0.25%) |
Aug 18, 2016 | 31.31 | 31.50 | 31.27 | 31.41 | 332,616 | +0.01(+0.03%) |
Aug 17, 2016 | 31.49 | 31.49 | 31.06 | 31.40 | 333,735 | -0.04(-0.12%) |
Aug 16, 2016 | 31.66 | 31.68 | 31.40 | 31.43 | 326,811 | -0.24(-0.77%) |
Aug 15, 2016 | 31.71 | 32.12 | 31.20 | 31.68 | 507,697 | -0.30(-0.94%) |
Aug 12, 2016 | 31.95 | 32.20 | 31.85 | 31.98 | 287,645 | -0.05(-0.15%) |
Aug 11, 2016 | 31.75 | 32.11 | 31.73 | 32.03 | 274,655 | +0.26(+0.83%) |
Aug 10, 2016 | 32.08 | 32.17 | 31.70 | 31.76 | 624,640 | -0.33(-1.03%) |
Aug 09, 2016 | 31.80 | 32.33 | 31.80 | 32.10 | 591,976 | +0.26(+0.82%) |
Aug 08, 2016 | 31.82 | 31.94 | 31.67 | 31.83 | 1,527,912 | +0.00(+0.00%) |
Aug 05, 2016 | 31.59 | 31.94 | 31.31 | 31.83 | 592,436 | +0.49(+1.55%) |
Aug 04, 2016 | 31.20 | 31.44 | 31.10 | 31.35 | 515,162 | +0.11(+0.34%) |
Aug 03, 2016 | 31.08 | 31.35 | 30.69 | 31.24 | 986,218 | +0.13(+0.41%) |
Aug 02, 2016 | 31.55 | 32.24 | 31.00 | 31.11 | 834,248 | -0.40(-1.26%) |
Aug 01, 2016 | 31.76 | 31.96 | 31.41 | 31.51 | 734,814 | -0.29(-0.92%) |
Jul 29, 2016 | 31.84 | 32.56 | 31.78 | 31.80 | 973,648 | -0.12(-0.37%) |
Jul 28, 2016 | 32.68 | 32.74 | 31.87 | 31.92 | 1,573,830 | -0.72(-2.20%) |
Jul 27, 2016 | 33.46 | 33.84 | 32.04 | 32.64 | 1,524,202 | -1.59(-4.66%) |
Jul 26, 2016 | 34.31 | 34.52 | 34.08 | 34.23 | 755,967 | -0.08(-0.23%) |
Jul 25, 2016 | 34.51 | 34.51 | 34.12 | 34.31 | 749,804 | -0.13(-0.37%) |
Jul 22, 2016 | 34.42 | 34.65 | 34.12 | 34.44 | 434,377 | +0.13(+0.37%) |
Jul 21, 2016 | 34.58 | 34.79 | 34.19 | 34.31 | 469,135 | -0.03(-0.09%) |
Jul 20, 2016 | 34.07 | 34.59 | 33.88 | 34.34 | 681,068 | +0.30(+0.89%) |
Jul 19, 2016 | 33.96 | 34.21 | 33.46 | 34.04 | 793,594 | +0.05(+0.14%) |
Jul 18, 2016 | 34.02 | 34.26 | 33.98 | 33.99 | 341,933 | +0.00(+0.00%) |
Jul 15, 2016 | 34.28 | 34.46 | 33.89 | 33.99 | 509,138 | -0.23(-0.68%) |
Jul 14, 2016 | 34.58 | 34.58 | 33.94 | 34.22 | 335,213 | +0.02(+0.06%) |
Jul 13, 2016 | 34.38 | 34.65 | 34.05 | 34.20 | 346,986 | +0.08(+0.23%) |
Jul 12, 2016 | 34.46 | 34.46 | 34.02 | 34.13 | 369,567 | +0.13(+0.37%) |
Jul 11, 2016 | 33.97 | 34.21 | 33.92 | 34.00 | 375,123 | +0.03(+0.09%) |
Jul 08, 2016 | 33.84 | 34.30 | 33.49 | 33.97 | 521,126 | +0.49(+1.45%) |
Jul 07, 2016 | 33.09 | 33.79 | 33.02 | 33.49 | 624,210 | +0.37(+1.12%) |
Jul 06, 2016 | 32.58 | 33.14 | 32.47 | 33.12 | 763,664 | +0.45(+1.37%) |
Jul 05, 2016 | 32.59 | 32.89 | 32.45 | 32.67 | 470,122 | -0.03(-0.09%) |