Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 31.71 | 31.82 | 31.56 | 31.71 | 98,531,096 | +0.14(+0.43%) |
Sep 29, 2016 | 31.96 | 32.04 | 31.48 | 31.57 | 88,160,864 | -0.56(-1.74%) |
Sep 28, 2016 | 31.89 | 32.15 | 31.60 | 32.13 | 92,573,928 | +0.29(+0.90%) |
Sep 27, 2016 | 31.62 | 31.84 | 31.49 | 31.84 | 71,678,968 | +0.45(+1.43%) |
Sep 26, 2016 | 31.57 | 31.65 | 31.39 | 31.39 | 55,813,068 | -0.47(-1.46%) |
Sep 23, 2016 | 32.01 | 32.10 | 31.84 | 31.86 | 66,384,168 | -0.41(-1.29%) |
Sep 22, 2016 | 32.32 | 32.44 | 32.15 | 32.27 | 87,246,040 | +0.23(+0.71%) |
Sep 21, 2016 | 31.48 | 32.09 | 31.38 | 32.04 | 146,315,296 | +0.87(+2.80%) |
Sep 20, 2016 | 31.40 | 31.40 | 31.16 | 31.17 | 57,323,668 | +0.02(+0.05%) |
Sep 19, 2016 | 31.30 | 31.41 | 31.10 | 31.16 | 65,965,788 | +0.25(+0.79%) |
Sep 16, 2016 | 30.87 | 30.95 | 30.63 | 30.91 | 109,390,672 | -0.21(-0.68%) |
Sep 15, 2016 | 30.82 | 31.20 | 30.68 | 31.12 | 103,510,992 | +0.52(+1.72%) |
Sep 14, 2016 | 30.61 | 30.94 | 30.58 | 30.60 | 106,498,120 | +0.09(+0.31%) |
Sep 13, 2016 | 30.83 | 30.94 | 30.35 | 30.50 | 189,910,640 | -0.79(-2.52%) |
Sep 12, 2016 | 30.66 | 31.41 | 30.60 | 31.29 | 141,518,176 | +0.21(+0.68%) |
Sep 09, 2016 | 31.66 | 31.67 | 31.06 | 31.08 | 146,562,928 | -1.08(-3.37%) |
Sep 08, 2016 | 32.26 | 32.35 | 32.09 | 32.16 | 86,659,424 | -0.08(-0.26%) |
Sep 07, 2016 | 32.36 | 32.37 | 32.18 | 32.25 | 69,238,312 | -0.10(-0.31%) |
Sep 06, 2016 | 32.10 | 32.37 | 32.03 | 32.35 | 128,244,400 | +0.68(+2.14%) |
Sep 02, 2016 | 31.59 | 31.67 | 31.67 | 31.67 | 104,407,360 | +0.51(+1.63%) |
Sep 01, 2016 | 30.96 | 31.16 | 30.88 | 31.16 | 79,280,512 | +0.24(+0.77%) |
Aug 31, 2016 | 31.11 | 31.15 | 30.83 | 30.93 | 116,868,952 | -0.35(-1.11%) |
Aug 30, 2016 | 31.40 | 31.51 | 31.22 | 31.27 | 56,928,864 | -0.08(-0.27%) |
Aug 29, 2016 | 31.12 | 31.40 | 31.11 | 31.36 | 58,560,668 | +0.24(+0.76%) |
Aug 26, 2016 | 31.46 | 31.79 | 30.87 | 31.12 | 211,189,088 | -0.27(-0.86%) |
Aug 25, 2016 | 31.25 | 31.41 | 31.25 | 31.39 | 66,658,668 | +0.03(+0.08%) |
Aug 24, 2016 | 31.23 | 31.41 | 31.17 | 31.37 | 88,682,832 | +0.08(+0.27%) |
Aug 23, 2016 | 31.68 | 31.75 | 31.26 | 31.28 | 85,605,440 | -0.13(-0.40%) |
Aug 22, 2016 | 31.54 | 31.54 | 31.32 | 31.41 | 74,298,224 | -0.42(-1.33%) |
Aug 19, 2016 | 31.66 | 31.86 | 31.53 | 31.83 | 75,589,944 | -0.18(-0.56%) |
Aug 18, 2016 | 31.92 | 32.03 | 31.83 | 32.01 | 74,466,656 | +0.30(+0.93%) |
Aug 17, 2016 | 31.67 | 31.80 | 31.41 | 31.71 | 125,714,664 | -0.20(-0.64%) |
Aug 16, 2016 | 31.99 | 31.99 | 31.81 | 31.92 | 73,331,904 | -0.14(-0.45%) |
Aug 15, 2016 | 31.97 | 32.15 | 31.96 | 32.06 | 65,153,536 | +0.33(+1.04%) |
Aug 12, 2016 | 31.75 | 31.83 | 31.60 | 31.73 | 64,716,856 | -0.12(-0.37%) |
Aug 11, 2016 | 31.57 | 31.87 | 31.53 | 31.85 | 97,498,104 | +0.41(+1.29%) |
Aug 10, 2016 | 31.60 | 31.61 | 31.35 | 31.44 | 69,821,144 | +0.01(+0.03%) |
Aug 09, 2016 | 31.34 | 31.56 | 31.33 | 31.43 | 77,749,056 | +0.21(+0.68%) |
Aug 08, 2016 | 31.21 | 31.29 | 31.17 | 31.22 | 51,542,628 | +0.22(+0.71%) |
Aug 05, 2016 | 30.87 | 31.04 | 30.78 | 31.00 | 65,862,148 | +0.36(+1.16%) |
Aug 04, 2016 | 30.56 | 30.77 | 30.50 | 30.65 | 83,311,040 | +0.17(+0.56%) |
Aug 03, 2016 | 30.16 | 30.50 | 30.10 | 30.48 | 50,607,232 | +0.10(+0.33%) |
Aug 02, 2016 | 30.55 | 30.62 | 30.16 | 30.38 | 96,684,440 | -0.22(-0.72%) |
Aug 01, 2016 | 30.73 | 30.78 | 30.55 | 30.60 | 68,264,544 | -0.06(-0.18%) |
Jul 29, 2016 | 30.50 | 30.69 | 30.37 | 30.65 | 100,713,472 | +0.16(+0.51%) |
Jul 28, 2016 | 30.44 | 30.50 | 30.30 | 30.50 | 53,849,276 | +0.01(+0.03%) |
Jul 27, 2016 | 30.44 | 30.58 | 30.18 | 30.49 | 80,188,112 | +0.10(+0.33%) |
Jul 26, 2016 | 30.32 | 30.44 | 30.27 | 30.39 | 75,115,272 | +0.24(+0.79%) |
Jul 25, 2016 | 30.34 | 30.35 | 30.12 | 30.15 | 52,177,196 | -0.30(-1.00%) |
Jul 22, 2016 | 30.33 | 30.46 | 30.24 | 30.45 | 53,741,732 | +0.22(+0.74%) |
Jul 21, 2016 | 30.26 | 30.39 | 30.15 | 30.23 | 66,564,088 | -0.10(-0.32%) |
Jul 20, 2016 | 30.24 | 30.39 | 30.16 | 30.33 | 56,804,044 | +0.15(+0.51%) |
Jul 19, 2016 | 30.22 | 30.27 | 30.07 | 30.17 | 64,766,908 | -0.31(-1.01%) |
Jul 18, 2016 | 30.12 | 30.50 | 30.12 | 30.48 | 89,605,712 | +0.27(+0.88%) |
Jul 15, 2016 | 30.26 | 30.28 | 30.10 | 30.22 | 97,002,920 | -0.07(-0.22%) |
Jul 14, 2016 | 30.18 | 30.37 | 30.11 | 30.28 | 118,080,808 | +0.43(+1.45%) |
Jul 13, 2016 | 29.91 | 29.93 | 29.66 | 29.85 | 73,273,152 | -0.05(-0.17%) |
Jul 12, 2016 | 29.88 | 30.00 | 29.79 | 29.90 | 105,446,944 | +0.41(+1.41%) |
Jul 11, 2016 | 29.45 | 29.59 | 29.43 | 29.49 | 82,920,528 | +0.28(+0.96%) |
Jul 08, 2016 | 28.91 | 29.22 | 28.59 | 29.21 | 88,479,104 | +0.62(+2.16%) |
Jul 07, 2016 | 28.80 | 28.89 | 28.51 | 28.59 | 58,570,592 | -0.08(-0.27%) |
Jul 06, 2016 | 28.35 | 28.67 | 28.22 | 28.67 | 72,151,264 | -0.08(-0.27%) |
Jul 05, 2016 | 28.96 | 28.99 | 28.70 | 28.74 | 74,909,208 | -0.63(-2.13%) |